Camimex Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 10,700.00 | 10,700.00 | 10,350.00 | 10,500.00 | 10,500.00 | 1,520,000 |
| 2023-08-28 | 10,900.00 | 10,900.00 | 10,500.00 | 10,650.00 | 10,650.00 | 751,900 |
| 2023-08-25 | 10,500.00 | 10,950.00 | 10,350.00 | 10,650.00 | 10,650.00 | 2,128,900 |
| 2023-08-24 | 10,000.00 | 10,250.00 | 10,000.00 | 10,250.00 | 10,250.00 | 546,800 |
| 2023-08-23 | 10,350.00 | 10,400.00 | 10,000.00 | 10,050.00 | 10,050.00 | 844,900 |
| 2023-08-22 | 10,200.00 | 10,350.00 | 9,710.00 | 10,300.00 | 10,300.00 | 1,050,000 |
| 2023-08-21 | 10,100.00 | 10,300.00 | 9,980.00 | 10,050.00 | 10,050.00 | 1,360,000 |
| 2023-08-18 | 11,000.00 | 11,000.00 | 10,300.00 | 10,300.00 | 10,300.00 | 2,705,700 |
| 2023-08-17 | 11,300.00 | 11,300.00 | 11,050.00 | 11,050.00 | 11,050.00 | 1,527,200 |
| 2023-08-16 | 11,700.00 | 11,700.00 | 11,200.00 | 11,300.00 | 11,300.00 | 1,311,700 |
| 2023-08-15 | 11,300.00 | 11,700.00 | 11,250.00 | 11,500.00 | 11,500.00 | 1,690,000 |
| 2023-08-14 | 11,200.00 | 11,350.00 | 11,100.00 | 11,250.00 | 11,250.00 | 1,060,000 |
| 2023-08-11 | 11,250.00 | 11,250.00 | 10,750.00 | 11,200.00 | 11,200.00 | 1,340,000 |
| 2023-08-10 | 11,500.00 | 11,650.00 | 11,050.00 | 11,100.00 | 11,100.00 | 1,540,000 |
| 2023-08-09 | 11,500.00 | 11,750.00 | 11,350.00 | 11,550.00 | 11,550.00 | 1,870,000 |
| 2023-08-08 | 11,500.00 | 11,650.00 | 11,350.00 | 11,500.00 | 11,500.00 | 1,740,000 |
| 2023-08-07 | 10,750.00 | 11,350.00 | 10,600.00 | 11,350.00 | 11,350.00 | 2,630,000 |
| 2023-08-04 | 10,650.00 | 10,700.00 | 10,500.00 | 10,650.00 | 10,650.00 | 1,029,100 |
| 2023-08-03 | 10,800.00 | 10,850.00 | 10,550.00 | 10,550.00 | 10,550.00 | 753,500 |
| 2023-08-02 | 10,400.00 | 10,800.00 | 10,400.00 | 10,800.00 | 10,800.00 | 895,600 |
| 2023-08-01 | 10,950.00 | 11,000.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1,410,000 |
| 2023-07-31 | 10,900.00 | 10,950.00 | 10,750.00 | 10,900.00 | 10,900.00 | 1,090,000 |
| 2023-07-28 | 10,850.00 | 11,200.00 | 10,850.00 | 10,900.00 | 10,900.00 | 1,038,100 |
| 2023-07-27 | 11,000.00 | 11,000.00 | 10,700.00 | 10,950.00 | 10,950.00 | 1,864,700 |
| 2023-07-26 | 11,250.00 | 11,250.00 | 10,900.00 | 10,950.00 | 10,950.00 | 738,700 |
| 2023-07-25 | 11,150.00 | 11,200.00 | 10,800.00 | 11,150.00 | 11,150.00 | 1,240,000 |
| 2023-07-24 | 10,700.00 | 11,200.00 | 10,700.00 | 11,100.00 | 11,100.00 | 1,540,000 |
| 2023-07-21 | 10,700.00 | 10,750.00 | 10,600.00 | 10,700.00 | 10,700.00 | 992,300 |
| 2023-07-20 | 10,700.00 | 10,750.00 | 10,500.00 | 10,650.00 | 10,650.00 | 1,280,500 |
| 2023-07-19 | 10,350.00 | 10,600.00 | 10,300.00 | 10,450.00 | 10,450.00 | 1,033,200 |
| 2023-07-18 | 10,500.00 | 10,600.00 | 10,200.00 | 10,300.00 | 10,300.00 | 1,670,000 |
| 2023-07-17 | 10,800.00 | 10,900.00 | 10,450.00 | 10,550.00 | 10,550.00 | 1,310,000 |
| 2023-07-14 | 10,700.00 | 10,900.00 | 10,500.00 | 10,750.00 | 10,750.00 | 1,410,200 |
| 2023-07-13 | 10,500.00 | 10,800.00 | 10,400.00 | 10,600.00 | 10,600.00 | 1,338,700 |
| 2023-07-12 | 10,400.00 | 10,500.00 | 10,300.00 | 10,450.00 | 10,450.00 | 929,900 |
| 2023-07-11 | 10,700.00 | 10,700.00 | 10,350.00 | 10,450.00 | 10,450.00 | 1,350,000 |
| 2023-07-10 | 10,200.00 | 10,650.00 | 10,200.00 | 10,550.00 | 10,550.00 | 2,500,000 |
| 2023-07-07 | 9,920.00 | 10,200.00 | 9,860.00 | 10,150.00 | 10,150.00 | 1,260,100 |
| 2023-07-06 | 10,000.00 | 10,000.00 | 9,670.00 | 9,900.00 | 9,900.00 | 709,500 |
| 2023-07-05 | 10,000.00 | 10,250.00 | 9,940.00 | 9,970.00 | 9,970.00 | 1,183,900 |
| 2023-07-04 | 10,050.00 | 10,100.00 | 9,860.00 | 9,960.00 | 9,960.00 | 920,400 |
| 2023-07-03 | 9,560.00 | 10,000.00 | 9,560.00 | 10,000.00 | 10,000.00 | 1,050,000 |
| 2023-06-30 | 9,710.00 | 9,740.00 | 9,500.00 | 9,550.00 | 9,550.00 | 983,600 |
| 2023-06-29 | 10,200.00 | 10,200.00 | 9,700.00 | 9,700.00 | 9,700.00 | 1,520,700 |
| 2023-06-28 | 10,200.00 | 10,400.00 | 10,100.00 | 10,100.00 | 10,100.00 | 2,292,600 |
| 2023-06-27 | 9,600.00 | 10,000.00 | 9,500.00 | 10,000.00 | 10,000.00 | 1,970,000 |
| 2023-06-26 | 9,600.00 | 9,700.00 | 9,370.00 | 9,460.00 | 9,460.00 | 807,500 |
| 2023-06-23 | 9,660.00 | 9,780.00 | 9,500.00 | 9,600.00 | 9,600.00 | 892,600 |
| 2023-06-22 | 9,590.00 | 9,800.00 | 9,480.00 | 9,680.00 | 9,680.00 | 1,290,500 |
| 2023-06-21 | 9,280.00 | 9,500.00 | 9,220.00 | 9,500.00 | 9,500.00 | 778,500 |
| 2023-06-20 | 9,200.00 | 9,200.00 | 9,080.00 | 9,200.00 | 9,200.00 | 611,100 |
| 2023-06-19 | 9,250.00 | 9,350.00 | 9,080.00 | 9,150.00 | 9,150.00 | 616,900 |
| 2023-06-16 | 9,200.00 | 9,460.00 | 9,190.00 | 9,250.00 | 9,250.00 | 961,500 |
| 2023-06-15 | 9,350.00 | 9,390.00 | 9,230.00 | 9,300.00 | 9,300.00 | 1,111,300 |
| 2023-06-14 | 9,650.00 | 9,690.00 | 9,350.00 | 9,350.00 | 9,350.00 | 1,043,000 |
| 2023-06-13 | 9,740.00 | 9,750.00 | 9,580.00 | 9,630.00 | 9,630.00 | 753,900 |
| 2023-06-12 | 9,540.00 | 9,740.00 | 9,450.00 | 9,610.00 | 9,610.00 | 1,420,000 |
| 2023-06-09 | 9,670.00 | 9,670.00 | 9,350.00 | 9,500.00 | 9,500.00 | 1,635,500 |
| 2023-06-08 | 9,660.00 | 10,000.00 | 9,560.00 | 9,600.00 | 9,600.00 | 2,322,300 |
| 2023-06-07 | 9,660.00 | 9,750.00 | 9,530.00 | 9,570.00 | 9,570.00 | 1,782,000 |
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.