Camimex Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 8,590.00 | 9,000.00 | 8,520.00 | 8,630.00 | 8,630.00 | 2,236,900 |
| 2023-11-22 | 8,420.00 | 8,530.00 | 8,410.00 | 8,520.00 | 8,520.00 | 460,100 |
| 2023-11-21 | 8,440.00 | 8,470.00 | 8,370.00 | 8,420.00 | 8,420.00 | 325,200 |
| 2023-11-20 | 8,240.00 | 8,460.00 | 8,200.00 | 8,390.00 | 8,390.00 | 598,100 |
| 2023-11-17 | 8,800.00 | 8,850.00 | 8,430.00 | 8,500.00 | 8,500.00 | 983,400 |
| 2023-11-16 | 8,680.00 | 8,880.00 | 8,660.00 | 8,740.00 | 8,740.00 | 515,300 |
| 2023-11-15 | 8,800.00 | 8,850.00 | 8,700.00 | 8,750.00 | 8,750.00 | 919,200 |
| 2023-11-14 | 8,530.00 | 8,590.00 | 8,500.00 | 8,590.00 | 8,590.00 | 724,500 |
| 2023-11-13 | 8,500.00 | 8,570.00 | 8,400.00 | 8,490.00 | 8,490.00 | 655,900 |
| 2023-11-10 | 8,450.00 | 8,630.00 | 8,410.00 | 8,490.00 | 8,490.00 | 736,500 |
| 2023-11-09 | 8,640.00 | 8,730.00 | 8,550.00 | 8,590.00 | 8,590.00 | 702,300 |
| 2023-11-08 | 8,150.00 | 8,630.00 | 8,150.00 | 8,530.00 | 8,530.00 | 665,500 |
| 2023-11-07 | 8,200.00 | 8,310.00 | 8,180.00 | 8,220.00 | 8,220.00 | 496,500 |
| 2023-11-06 | 8,300.00 | 8,330.00 | 8,140.00 | 8,220.00 | 8,220.00 | 428,500 |
| 2023-11-03 | 8,260.00 | 8,400.00 | 8,220.00 | 8,260.00 | 8,260.00 | 662,100 |
| 2023-11-02 | 7,740.00 | 8,210.00 | 7,740.00 | 8,210.00 | 8,210.00 | 1,094,300 |
| 2023-11-01 | 7,680.00 | 7,680.00 | 7,470.00 | 7,680.00 | 7,680.00 | 631,100 |
| 2023-10-31 | 7,850.00 | 7,860.00 | 7,620.00 | 7,620.00 | 7,620.00 | 625,500 |
| 2023-10-30 | 7,990.00 | 7,990.00 | 7,750.00 | 7,750.00 | 7,750.00 | 546,300 |
| 2023-10-27 | 7,900.00 | 8,000.00 | 7,400.00 | 8,000.00 | 8,000.00 | 898,400 |
| 2023-10-26 | 8,320.00 | 8,360.00 | 7,870.00 | 7,870.00 | 7,870.00 | 1,840,500 |
| 2023-10-25 | 8,500.00 | 8,680.00 | 8,460.00 | 8,460.00 | 8,460.00 | 653,100 |
| 2023-10-24 | 8,500.00 | 8,580.00 | 8,410.00 | 8,470.00 | 8,470.00 | 636,300 |
| 2023-10-23 | 8,300.00 | 8,560.00 | 8,300.00 | 8,450.00 | 8,450.00 | 819,500 |
| 2023-10-20 | 8,120.00 | 8,320.00 | 8,080.00 | 8,300.00 | 8,300.00 | 2,042,700 |
| 2023-10-19 | 9,300.00 | 9,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 1,314,900 |
| 2023-10-18 | 9,580.00 | 9,800.00 | 8,890.00 | 8,890.00 | 8,890.00 | 1,940,600 |
| 2023-10-17 | 10,300.00 | 10,300.00 | 9,550.00 | 9,550.00 | 9,550.00 | 2,670,000 |
| 2023-10-16 | 10,350.00 | 10,450.00 | 10,100.00 | 10,150.00 | 10,150.00 | 1,110,000 |
| 2023-10-13 | 10,250.00 | 10,400.00 | 10,150.00 | 10,400.00 | 10,400.00 | 907,700 |
| 2023-10-12 | 10,400.00 | 10,550.00 | 10,300.00 | 10,400.00 | 10,400.00 | 1,372,500 |
| 2023-10-11 | 10,300.00 | 10,450.00 | 10,200.00 | 10,400.00 | 10,400.00 | 1,082,200 |
| 2023-10-10 | 10,400.00 | 10,700.00 | 10,250.00 | 10,400.00 | 10,400.00 | 1,340,000 |
| 2023-10-09 | 10,200.00 | 10,400.00 | 9,930.00 | 10,250.00 | 10,250.00 | 596,800 |
| 2023-10-06 | 10,200.00 | 10,200.00 | 9,920.00 | 10,200.00 | 10,200.00 | 1,040,000 |
| 2023-10-05 | 10,600.00 | 10,600.00 | 10,200.00 | 10,200.00 | 10,200.00 | 707,700 |
| 2023-10-04 | 10,100.00 | 10,400.00 | 10,050.00 | 10,400.00 | 10,400.00 | 806,500 |
| 2023-10-03 | 10,500.00 | 10,900.00 | 10,150.00 | 10,250.00 | 10,250.00 | 1,340,000 |
| 2023-10-02 | 10,400.00 | 10,850.00 | 10,300.00 | 10,750.00 | 10,750.00 | 1,400,000 |
| 2023-09-29 | 10,200.00 | 10,350.00 | 10,100.00 | 10,150.00 | 10,150.00 | 631,400 |
| 2023-09-28 | 10,300.00 | 10,400.00 | 10,000.00 | 10,100.00 | 10,100.00 | 750,800 |
| 2023-09-27 | 10,100.00 | 10,250.00 | 9,840.00 | 10,250.00 | 10,250.00 | 1,185,300 |
| 2023-09-26 | 10,400.00 | 10,800.00 | 10,150.00 | 10,150.00 | 10,150.00 | 2,490,000 |
| 2023-09-25 | 11,450.00 | 11,750.00 | 10,900.00 | 10,900.00 | 10,900.00 | 1,790,000 |
| 2023-09-22 | 11,300.00 | 12,250.00 | 10,900.00 | 11,700.00 | 11,700.00 | 3,782,000 |
| 2023-09-21 | 11,500.00 | 12,100.00 | 11,350.00 | 11,700.00 | 11,700.00 | 2,876,500 |
| 2023-09-20 | 10,950.00 | 11,600.00 | 10,900.00 | 11,450.00 | 11,450.00 | 2,200,300 |
| 2023-09-19 | 10,950.00 | 11,000.00 | 10,600.00 | 10,850.00 | 10,850.00 | 630,900 |
| 2023-09-18 | 10,700.00 | 11,000.00 | 10,650.00 | 10,850.00 | 10,850.00 | 634,500 |
| 2023-09-15 | 10,850.00 | 10,950.00 | 10,600.00 | 10,750.00 | 10,750.00 | 561,700 |
| 2023-09-14 | 11,150.00 | 11,150.00 | 10,650.00 | 10,800.00 | 10,800.00 | 1,472,100 |
| 2023-09-13 | 11,300.00 | 11,450.00 | 11,000.00 | 11,200.00 | 11,200.00 | 2,006,900 |
| 2023-09-12 | 10,950.00 | 11,200.00 | 10,900.00 | 11,200.00 | 11,200.00 | 957,500 |
| 2023-09-11 | 11,250.00 | 11,500.00 | 10,800.00 | 10,950.00 | 10,950.00 | 2,100,000 |
| 2023-09-08 | 11,150.00 | 11,300.00 | 11,100.00 | 11,200.00 | 11,200.00 | 1,254,400 |
| 2023-09-07 | 11,300.00 | 11,350.00 | 11,050.00 | 11,250.00 | 11,250.00 | 2,559,600 |
| 2023-09-06 | 10,950.00 | 11,100.00 | 10,800.00 | 11,000.00 | 11,000.00 | 1,271,500 |
| 2023-09-05 | 11,000.00 | 11,100.00 | 10,800.00 | 10,950.00 | 10,950.00 | 1,760,000 |
| 2023-08-31 | 10,800.00 | 10,900.00 | 10,700.00 | 10,850.00 | 10,850.00 | 1,354,800 |
| 2023-08-30 | 10,650.00 | 10,800.00 | 10,450.00 | 10,700.00 | 10,700.00 | 1,230,000 |
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.