Vietnam Manufacturing and Export Processing (Holdings) Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 7.120 | 7.120 | 6.990 | 7.050 | 7.050 | 17,000 |
| 2025-02-05 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 1,000 |
| 2025-02-04 | 7.090 | 7.200 | 7.000 | 7.000 | 7.000 | 11,005 |
| 2025-02-03 | 6.990 | 7.090 | 6.990 | 7.090 | 7.090 | 4,000 |
| 2025-01-22 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2025-01-21 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 3,000 |
| 2025-01-20 | 6.480 | 6.800 | 6.430 | 6.780 | 6.780 | 16,000 |
| 2025-01-17 | 6.470 | 6.500 | 6.380 | 6.480 | 6.480 | 40,000 |
| 2025-01-16 | 6.690 | 6.690 | 6.290 | 6.680 | 6.680 | 21,000 |
| 2025-01-15 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-01-14 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-01-13 | 6.810 | 6.990 | 6.800 | 6.800 | 6.800 | 12,000 |
| 2025-01-10 | 6.400 | 6.810 | 6.350 | 6.810 | 6.810 | 51,000 |
| 2025-01-09 | 6.920 | 6.990 | 6.620 | 6.910 | 6.910 | 19,000 |
| 2025-01-08 | 7.040 | 7.040 | 6.620 | 6.920 | 6.920 | 14,000 |
| 2025-01-07 | 7.040 | 7.040 | 6.750 | 6.900 | 6.900 | 11,000 |
| 2025-01-06 | 6.800 | 6.900 | 6.750 | 6.900 | 6.900 | 6,000 |
| 2025-01-03 | 7.040 | 7.040 | 6.970 | 6.970 | 6.970 | 102,000 |
| 2025-01-02 | 7.000 | 7.060 | 6.940 | 7.000 | 7.000 | 4,000 |
| 2024-12-31 | 7.000 | 7.000 | 6.850 | 6.950 | 6.950 | 13,000 |
| 2024-12-30 | 7.000 | 7.050 | 6.950 | 6.950 | 6.950 | 4,200 |
| 2024-12-27 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 2,000 |
| 2024-12-26 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2024-12-25 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 1,000 |
| 2024-12-24 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 1,000 |
| 2024-12-23 | 7.010 | 7.010 | 6.950 | 6.950 | 6.950 | 4,000 |
| 2024-12-20 | 7.100 | 7.100 | 6.390 | 6.990 | 6.990 | 40,000 |
| 2024-12-19 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 1,200 |
| 2024-12-18 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 0 |
| 2024-12-17 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 0 |
| 2024-12-16 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 0 |
| 2024-12-13 | 6.710 | 6.980 | 6.710 | 6.980 | 6.980 | 4,000 |
| 2024-12-12 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2024-12-11 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2024-12-10 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 2,000 |
| 2024-12-09 | 6.950 | 7.000 | 6.800 | 7.000 | 7.000 | 75,000 |
| 2024-12-06 | 6.990 | 6.990 | 6.950 | 6.990 | 6.990 | 19,000 |
| 2024-12-05 | 6.990 | 6.990 | 6.950 | 6.990 | 6.990 | 6,000 |
| 2024-12-04 | 6.990 | 7.000 | 6.950 | 7.000 | 7.000 | 15,000 |
| 2024-12-03 | 6.990 | 7.100 | 6.990 | 7.000 | 7.000 | 72,000 |
| 2024-12-02 | 6.990 | 7.200 | 6.990 | 7.000 | 7.000 | 36,000 |
| 2024-11-29 | 6.990 | 7.000 | 6.990 | 7.000 | 7.000 | 3,000 |
| 2024-11-28 | 6.990 | 7.090 | 6.950 | 7.020 | 7.020 | 22,000 |
| 2024-11-27 | 6.990 | 7.200 | 6.950 | 7.200 | 7.200 | 39,000 |
| 2024-11-26 | 6.990 | 7.030 | 6.950 | 7.000 | 7.000 | 33,000 |
| 2024-11-25 | 7.000 | 7.040 | 6.960 | 7.030 | 7.030 | 12,000 |
| 2024-11-22 | 6.990 | 7.050 | 6.960 | 7.050 | 7.050 | 23,000 |
| 2024-11-21 | 6.990 | 6.990 | 6.960 | 6.990 | 6.990 | 7,000 |
| 2024-11-20 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 17,000 |
| 2024-11-19 | 6.990 | 7.000 | 6.980 | 7.000 | 7.000 | 14,000 |
| 2024-11-18 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 2,003 |
| 2024-11-15 | 6.990 | 7.060 | 6.990 | 7.060 | 7.060 | 13,000 |
| 2024-11-14 | 6.990 | 7.070 | 6.990 | 7.070 | 7.070 | 5,000 |
| 2024-11-13 | 6.990 | 7.100 | 6.900 | 7.100 | 7.100 | 16,000 |
| 2024-11-12 | 6.990 | 7.090 | 6.960 | 6.970 | 6.970 | 19,000 |
| 2024-11-11 | 6.990 | 7.100 | 6.990 | 7.100 | 7.100 | 22,000 |
| 2024-11-08 | 7.000 | 7.190 | 6.990 | 7.100 | 7.100 | 31,000 |
| 2024-11-07 | 7.000 | 7.260 | 6.970 | 7.240 | 7.240 | 28,000 |
| 2024-11-06 | 6.990 | 7.450 | 6.960 | 7.450 | 7.450 | 32,000 |
| 2024-11-05 | 7.000 | 7.090 | 6.960 | 7.090 | 7.090 | 21,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.