Camimex Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 9,100.00 | 9,200.00 | 9,010.00 | 9,140.00 | 9,140.00 | 626,800 |
| 2024-05-22 | 9,150.00 | 9,330.00 | 9,060.00 | 9,100.00 | 9,100.00 | 591,700 |
| 2024-05-21 | 9,030.00 | 9,350.00 | 8,980.00 | 9,130.00 | 9,130.00 | 1,140,000 |
| 2024-05-20 | 9,090.00 | 9,200.00 | 9,030.00 | 9,030.00 | 9,030.00 | 555,600 |
| 2024-05-17 | 8,760.00 | 9,140.00 | 8,740.00 | 9,090.00 | 9,090.00 | 2,293,700 |
| 2024-05-16 | 8,850.00 | 8,900.00 | 8,750.00 | 8,760.00 | 8,760.00 | 379,000 |
| 2024-05-15 | 8,890.00 | 8,890.00 | 8,750.00 | 8,850.00 | 8,850.00 | 509,600 |
| 2024-05-14 | 8,690.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 305,300 |
| 2024-05-13 | 8,690.00 | 8,720.00 | 8,600.00 | 8,690.00 | 8,690.00 | 314,500 |
| 2024-05-10 | 8,680.00 | 8,720.00 | 8,500.00 | 8,690.00 | 8,690.00 | 281,400 |
| 2024-05-09 | 8,580.00 | 8,940.00 | 8,580.00 | 8,700.00 | 8,700.00 | 1,040,500 |
| 2024-05-08 | 8,350.00 | 8,500.00 | 8,230.00 | 8,500.00 | 8,500.00 | 287,100 |
| 2024-05-07 | 8,160.00 | 8,380.00 | 8,130.00 | 8,350.00 | 8,350.00 | 381,400 |
| 2024-05-06 | 8,060.00 | 8,200.00 | 8,060.00 | 8,150.00 | 8,150.00 | 201,900 |
| 2024-05-03 | 8,100.00 | 8,120.00 | 8,000.00 | 8,010.00 | 8,010.00 | 169,000 |
| 2024-05-02 | 7,850.00 | 8,050.00 | 7,850.00 | 7,980.00 | 7,980.00 | 228,000 |
| 2024-04-26 | 7,720.00 | 7,850.00 | 7,720.00 | 7,810.00 | 7,810.00 | 130,000 |
| 2024-04-25 | 7,990.00 | 7,990.00 | 7,800.00 | 7,800.00 | 7,800.00 | 79,800 |
| 2024-04-24 | 7,900.00 | 7,920.00 | 7,700.00 | 7,910.00 | 7,910.00 | 240,000 |
| 2024-04-23 | 8,050.00 | 8,050.00 | 7,650.00 | 7,670.00 | 7,670.00 | 404,600 |
| 2024-04-22 | 7,900.00 | 7,950.00 | 7,850.00 | 7,940.00 | 7,940.00 | 136,600 |
| 2024-04-19 | 7,940.00 | 7,940.00 | 7,640.00 | 7,800.00 | 7,800.00 | 311,300 |
| 2024-04-17 | 8,020.00 | 8,200.00 | 7,940.00 | 7,940.00 | 7,940.00 | 336,800 |
| 2024-04-16 | 8,180.00 | 8,190.00 | 7,860.00 | 8,010.00 | 8,010.00 | 718,400 |
| 2024-04-15 | 8,750.00 | 8,770.00 | 8,170.00 | 8,180.00 | 8,180.00 | 637,300 |
| 2024-04-12 | 8,760.00 | 8,820.00 | 8,730.00 | 8,780.00 | 8,780.00 | 237,900 |
| 2024-04-11 | 8,680.00 | 8,800.00 | 8,680.00 | 8,770.00 | 8,770.00 | 749,800 |
| 2024-04-10 | 8,780.00 | 8,850.00 | 8,770.00 | 8,820.00 | 8,820.00 | 272,200 |
| 2024-04-09 | 8,800.00 | 8,800.00 | 8,720.00 | 8,770.00 | 8,770.00 | 205,000 |
| 2024-04-08 | 8,850.00 | 8,890.00 | 8,730.00 | 8,750.00 | 8,750.00 | 333,100 |
| 2024-04-05 | 8,850.00 | 8,930.00 | 8,850.00 | 8,850.00 | 8,850.00 | 621,400 |
| 2024-04-04 | 9,050.00 | 9,050.00 | 8,910.00 | 8,930.00 | 8,930.00 | 584,500 |
| 2024-04-03 | 9,100.00 | 9,120.00 | 9,000.00 | 9,040.00 | 9,040.00 | 431,900 |
| 2024-04-02 | 9,120.00 | 9,120.00 | 8,600.00 | 9,020.00 | 9,020.00 | 510,000 |
| 2024-04-01 | 9,060.00 | 9,070.00 | 8,980.00 | 9,010.00 | 9,010.00 | 795,200 |
| 2024-03-29 | 9,250.00 | 9,270.00 | 9,060.00 | 9,060.00 | 9,060.00 | 1,451,600 |
| 2024-03-28 | 9,400.00 | 9,400.00 | 9,210.00 | 9,250.00 | 9,250.00 | 756,000 |
| 2024-03-27 | 9,110.00 | 9,390.00 | 9,110.00 | 9,310.00 | 9,310.00 | 1,957,300 |
| 2024-03-26 | 8,500.00 | 9,200.00 | 8,500.00 | 9,090.00 | 9,090.00 | 563,600 |
| 2024-03-25 | 9,300.00 | 9,300.00 | 8,950.00 | 8,950.00 | 8,950.00 | 743,100 |
| 2024-03-22 | 9,160.00 | 9,200.00 | 9,010.00 | 9,010.00 | 9,010.00 | 691,000 |
| 2024-03-21 | 8,900.00 | 9,190.00 | 8,760.00 | 9,160.00 | 9,160.00 | 2,432,400 |
| 2024-03-20 | 8,750.00 | 8,820.00 | 8,730.00 | 8,790.00 | 8,790.00 | 349,700 |
| 2024-03-19 | 8,750.00 | 8,850.00 | 8,680.00 | 8,750.00 | 8,750.00 | 356,200 |
| 2024-03-18 | 9,090.00 | 9,150.00 | 8,500.00 | 8,720.00 | 8,720.00 | 1,310,000 |
| 2024-03-15 | 9,000.00 | 9,150.00 | 8,950.00 | 9,000.00 | 9,000.00 | 743,200 |
| 2024-03-14 | 9,020.00 | 9,060.00 | 8,900.00 | 9,000.00 | 9,000.00 | 849,300 |
| 2024-03-13 | 8,880.00 | 9,070.00 | 8,800.00 | 8,920.00 | 8,920.00 | 640,300 |
| 2024-03-12 | 8,900.00 | 8,900.00 | 8,830.00 | 8,850.00 | 8,850.00 | 425,100 |
| 2024-03-11 | 9,000.00 | 9,150.00 | 8,840.00 | 8,890.00 | 8,890.00 | 1,060,000 |
| 2024-03-08 | 8,980.00 | 9,020.00 | 8,850.00 | 8,860.00 | 8,860.00 | 701,000 |
| 2024-03-07 | 9,030.00 | 9,070.00 | 8,900.00 | 8,910.00 | 8,910.00 | 605,200 |
| 2024-03-06 | 9,150.00 | 9,270.00 | 8,990.00 | 9,030.00 | 9,030.00 | 833,800 |
| 2024-03-05 | 8,980.00 | 9,200.00 | 8,910.00 | 9,100.00 | 9,100.00 | 925,500 |
| 2024-03-04 | 8,920.00 | 8,990.00 | 8,880.00 | 8,980.00 | 8,980.00 | 745,000 |
| 2024-03-01 | 8,990.00 | 8,990.00 | 8,840.00 | 8,880.00 | 8,880.00 | 381,500 |
| 2024-02-29 | 8,930.00 | 9,000.00 | 8,840.00 | 8,900.00 | 8,900.00 | 588,500 |
| 2024-02-28 | 9,020.00 | 9,020.00 | 8,810.00 | 8,840.00 | 8,840.00 | 917,000 |
| 2024-02-27 | 9,190.00 | 9,190.00 | 8,850.00 | 9,000.00 | 9,000.00 | 862,300 |
| 2024-02-26 | 8,770.00 | 9,270.00 | 8,670.00 | 9,180.00 | 9,180.00 | 1,880,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.