Camimex Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 9,650.00 | 9,770.00 | 9,580.00 | 9,660.00 | 9,660.00 | 891,600 |
| 2023-06-05 | 9,550.00 | 9,650.00 | 9,400.00 | 9,550.00 | 9,550.00 | 1,170,000 |
| 2023-06-02 | 9,620.00 | 9,620.00 | 9,300.00 | 9,450.00 | 9,450.00 | 772,700 |
| 2023-06-01 | 9,700.00 | 9,750.00 | 9,450.00 | 9,450.00 | 9,450.00 | 2,071,500 |
| 2023-05-31 | 9,300.00 | 9,700.00 | 9,300.00 | 9,530.00 | 9,530.00 | 1,523,700 |
| 2023-05-30 | 9,430.00 | 9,500.00 | 9,230.00 | 9,290.00 | 9,290.00 | 792,300 |
| 2023-05-29 | 8,960.00 | 9,480.00 | 8,960.00 | 9,410.00 | 9,410.00 | 1,690,000 |
| 2023-05-26 | 8,700.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | 1,033,700 |
| 2023-05-25 | 8,890.00 | 8,910.00 | 8,660.00 | 8,660.00 | 8,660.00 | 481,500 |
| 2023-05-24 | 9,000.00 | 9,000.00 | 8,760.00 | 8,900.00 | 8,900.00 | 497,100 |
| 2023-05-23 | 8,910.00 | 9,080.00 | 8,780.00 | 8,880.00 | 8,880.00 | 351,300 |
| 2023-05-22 | 8,800.00 | 9,000.00 | 8,700.00 | 8,900.00 | 8,900.00 | 436,700 |
| 2023-05-19 | 9,040.00 | 9,050.00 | 8,700.00 | 8,700.00 | 8,700.00 | 1,272,000 |
| 2023-05-18 | 9,300.00 | 9,400.00 | 9,030.00 | 9,030.00 | 9,030.00 | 536,400 |
| 2023-05-17 | 9,100.00 | 9,590.00 | 9,100.00 | 9,280.00 | 9,280.00 | 1,693,600 |
| 2023-05-16 | 8,890.00 | 9,030.00 | 8,870.00 | 9,000.00 | 9,000.00 | 656,300 |
| 2023-05-15 | 8,840.00 | 8,950.00 | 8,750.00 | 8,850.00 | 8,850.00 | 667,700 |
| 2023-05-12 | 8,780.00 | 8,780.00 | 8,710.00 | 8,710.00 | 8,710.00 | 332,200 |
| 2023-05-11 | 8,760.00 | 9,050.00 | 8,760.00 | 8,760.00 | 8,760.00 | 397,100 |
| 2023-05-10 | 8,600.00 | 8,760.00 | 8,600.00 | 8,750.00 | 8,750.00 | 508,600 |
| 2023-05-09 | 8,800.00 | 8,800.00 | 8,630.00 | 8,640.00 | 8,640.00 | 193,600 |
| 2023-05-08 | 8,800.00 | 8,800.00 | 8,600.00 | 8,710.00 | 8,710.00 | 219,400 |
| 2023-05-05 | 8,700.00 | 8,910.00 | 8,650.00 | 8,780.00 | 8,780.00 | 401,500 |
| 2023-05-04 | 8,310.00 | 8,900.00 | 8,310.00 | 8,900.00 | 8,900.00 | 421,600 |
| 2023-04-28 | 8,470.00 | 8,470.00 | 8,360.00 | 8,390.00 | 8,390.00 | 131,800 |
| 2023-04-27 | 8,350.00 | 8,480.00 | 8,350.00 | 8,380.00 | 8,380.00 | 171,600 |
| 2023-04-26 | 8,250.00 | 8,400.00 | 8,250.00 | 8,350.00 | 8,350.00 | 104,400 |
| 2023-04-25 | 8,210.00 | 8,400.00 | 8,200.00 | 8,250.00 | 8,250.00 | 207,200 |
| 2023-04-24 | 8,510.00 | 8,560.00 | 8,200.00 | 8,200.00 | 8,200.00 | 376,300 |
| 2023-04-21 | 8,690.00 | 8,700.00 | 8,510.00 | 8,510.00 | 8,510.00 | 308,400 |
| 2023-04-20 | 8,520.00 | 8,740.00 | 8,520.00 | 8,680.00 | 8,680.00 | 295,400 |
| 2023-04-19 | 8,930.00 | 9,060.00 | 8,590.00 | 8,600.00 | 8,600.00 | 501,200 |
| 2023-04-18 | 8,760.00 | 9,100.00 | 8,760.00 | 8,910.00 | 8,910.00 | 452,600 |
| 2023-04-17 | 8,980.00 | 8,980.00 | 8,820.00 | 8,870.00 | 8,870.00 | 285,700 |
| 2023-04-14 | 8,850.00 | 9,150.00 | 8,850.00 | 9,000.00 | 9,000.00 | 1,180,700 |
| 2023-04-13 | 8,700.00 | 8,850.00 | 8,690.00 | 8,820.00 | 8,820.00 | 685,700 |
| 2023-04-12 | 8,850.00 | 8,850.00 | 8,640.00 | 8,690.00 | 8,690.00 | 346,300 |
| 2023-04-11 | 8,490.00 | 8,850.00 | 8,490.00 | 8,700.00 | 8,700.00 | 462,800 |
| 2023-04-10 | 8,500.00 | 8,600.00 | 8,400.00 | 8,490.00 | 8,490.00 | 443,000 |
| 2023-04-07 | 8,520.00 | 8,590.00 | 8,410.00 | 8,500.00 | 8,500.00 | 261,400 |
| 2023-04-06 | 8,950.00 | 9,000.00 | 8,510.00 | 8,510.00 | 8,510.00 | 541,800 |
| 2023-04-05 | 8,680.00 | 8,860.00 | 8,610.00 | 8,860.00 | 8,860.00 | 451,900 |
| 2023-04-04 | 8,530.00 | 8,690.00 | 8,420.00 | 8,640.00 | 8,640.00 | 594,500 |
| 2023-04-03 | 8,500.00 | 8,500.00 | 8,300.00 | 8,450.00 | 8,450.00 | 386,300 |
| 2023-03-31 | 8,270.00 | 8,300.00 | 8,180.00 | 8,280.00 | 8,280.00 | 199,300 |
| 2023-03-30 | 8,360.00 | 8,400.00 | 8,230.00 | 8,260.00 | 8,260.00 | 202,200 |
| 2023-03-29 | 8,300.00 | 8,450.00 | 8,180.00 | 8,360.00 | 8,360.00 | 306,800 |
| 2023-03-28 | 8,200.00 | 8,360.00 | 8,200.00 | 8,300.00 | 8,300.00 | 611,100 |
| 2023-03-27 | 8,140.00 | 8,260.00 | 8,120.00 | 8,190.00 | 8,190.00 | 208,100 |
| 2023-03-24 | 8,050.00 | 8,150.00 | 8,000.00 | 8,140.00 | 8,140.00 | 295,800 |
| 2023-03-23 | 7,810.00 | 8,050.00 | 7,800.00 | 8,040.00 | 8,040.00 | 246,900 |
| 2023-03-22 | 8,120.00 | 8,120.00 | 7,950.00 | 7,950.00 | 7,950.00 | 212,900 |
| 2023-03-21 | 7,970.00 | 8,000.00 | 7,860.00 | 7,950.00 | 7,950.00 | 304,700 |
| 2023-03-20 | 8,240.00 | 8,260.00 | 7,850.00 | 7,870.00 | 7,870.00 | 567,100 |
| 2023-03-17 | 8,320.00 | 8,430.00 | 8,260.00 | 8,260.00 | 8,260.00 | 187,700 |
| 2023-03-16 | 8,410.00 | 8,410.00 | 8,240.00 | 8,300.00 | 8,300.00 | 244,300 |
| 2023-03-15 | 8,450.00 | 8,480.00 | 8,330.00 | 8,470.00 | 8,470.00 | 287,700 |
| 2023-03-14 | 8,470.00 | 8,530.00 | 8,180.00 | 8,180.00 | 8,180.00 | 609,000 |
| 2023-03-13 | 8,600.00 | 8,600.00 | 8,450.00 | 8,460.00 | 8,460.00 | 301,900 |
| 2023-03-10 | 8,570.00 | 8,870.00 | 8,500.00 | 8,680.00 | 8,680.00 | 455,500 |
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.