Camimex Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 18,700.00 | 19,400.00 | 17,400.00 | 17,400.00 | 15,818.18 | 2,767,930 |
| 2022-06-20 | 18,700.00 | 19,800.00 | 18,600.00 | 18,700.00 | 17,000.00 | 2,519,220 |
| 2022-06-17 | 18,400.00 | 19,450.00 | 18,200.00 | 18,700.00 | 17,000.00 | 1,767,040 |
| 2022-06-16 | 19,850.00 | 19,950.00 | 19,300.00 | 19,400.00 | 17,636.37 | 1,507,110 |
| 2022-06-15 | 19,400.00 | 19,700.00 | 18,100.00 | 19,000.00 | 17,272.73 | 2,000,900 |
| 2022-06-14 | 18,600.00 | 20,150.00 | 18,400.00 | 19,400.00 | 17,636.37 | 2,354,550 |
| 2022-06-13 | 19,350.00 | 20,350.00 | 19,300.00 | 19,300.00 | 17,545.46 | 3,507,790 |
| 2022-06-10 | 22,200.00 | 22,750.00 | 20,750.00 | 20,750.00 | 18,863.64 | 3,974,190 |
| 2022-06-09 | 22,100.00 | 22,600.00 | 21,600.00 | 22,300.00 | 20,272.73 | 2,701,050 |
| 2022-06-08 | 23,000.00 | 23,300.00 | 22,300.00 | 22,300.00 | 20,272.73 | 3,486,670 |
| 2022-06-07 | 21,000.00 | 22,450.00 | 21,000.00 | 22,450.00 | 20,409.09 | 4,013,240 |
| 2022-06-06 | 21,000.00 | 22,000.00 | 20,550.00 | 21,000.00 | 19,090.91 | 3,915,670 |
| 2022-06-03 | 20,600.00 | 21,700.00 | 20,050.00 | 20,950.00 | 19,045.46 | 2,542,760 |
| 2022-06-02 | 21,200.00 | 21,700.00 | 20,600.00 | 20,900.00 | 19,000.00 | 2,721,620 |
| 2022-06-01 | 19,350.00 | 20,850.00 | 19,200.00 | 20,850.00 | 18,954.55 | 4,605,260 |
| 2022-05-31 | 19,500.00 | 19,900.00 | 19,200.00 | 19,500.00 | 17,727.27 | 1,641,640 |
| 2022-05-30 | 19,500.00 | 20,000.00 | 19,200.00 | 19,500.00 | 17,727.27 | 1,940,290 |
| 2022-05-27 | 19,450.00 | 20,500.00 | 19,300.00 | 19,500.00 | 17,727.27 | 2,846,910 |
| 2022-05-26 | 19,900.00 | 19,900.00 | 19,050.00 | 19,450.00 | 17,681.82 | 1,834,690 |
| 2022-05-25 | 18,300.00 | 19,450.00 | 18,300.00 | 19,450.00 | 17,681.82 | 2,601,830 |
| 2022-05-24 | 17,800.00 | 18,300.00 | 17,450.00 | 18,200.00 | 16,545.46 | 1,363,340 |
| 2022-05-23 | 17,600.00 | 18,350.00 | 17,150.00 | 17,700.00 | 16,090.91 | 2,120,250 |
| 2022-05-20 | 17,200.00 | 17,700.00 | 17,000.00 | 17,200.00 | 15,636.37 | 1,179,420 |
| 2022-05-19 | 16,700.00 | 17,650.00 | 16,700.00 | 17,200.00 | 15,636.37 | 1,330,890 |
| 2022-05-18 | 17,500.00 | 18,100.00 | 17,100.00 | 17,600.00 | 16,000.00 | 1,775,840 |
| 2022-05-17 | 15,400.00 | 17,200.00 | 15,100.00 | 17,200.00 | 15,636.37 | 1,717,760 |
| 2022-05-16 | 18,300.00 | 18,300.00 | 16,100.00 | 16,100.00 | 14,636.37 | 2,184,820 |
| 2022-05-13 | 18,600.00 | 18,600.00 | 17,300.00 | 17,300.00 | 15,727.27 | 2,580,930 |
| 2022-05-12 | 19,800.00 | 20,150.00 | 18,600.00 | 18,600.00 | 16,909.09 | 2,104,410 |
| 2022-05-11 | 20,400.00 | 20,500.00 | 19,800.00 | 20,000.00 | 18,181.82 | 1,275,670 |
| 2022-05-10 | 18,050.00 | 19,900.00 | 17,650.00 | 19,900.00 | 18,090.91 | 1,798,060 |
| 2022-05-09 | 19,600.00 | 20,800.00 | 18,600.00 | 18,600.00 | 16,909.09 | 3,470,280 |
| 2022-05-06 | 18,800.00 | 20,900.00 | 18,700.00 | 20,000.00 | 18,181.82 | 2,503,050 |
| 2022-05-05 | 21,350.00 | 21,450.00 | 19,650.00 | 19,750.00 | 17,954.55 | 2,800,930 |
| 2022-05-04 | 20,700.00 | 21,800.00 | 20,700.00 | 21,100.00 | 19,181.82 | 2,399,100 |
| 2022-04-29 | 19,000.00 | 20,700.00 | 18,850.00 | 20,700.00 | 18,818.18 | 3,518,350 |
| 2022-04-28 | 19,500.00 | 20,300.00 | 19,300.00 | 19,350.00 | 17,590.91 | 1,793,110 |
| 2022-04-27 | 18,200.00 | 19,250.00 | 17,950.00 | 19,250.00 | 17,500.00 | 2,541,330 |
| 2022-04-26 | 17,700.00 | 18,700.00 | 17,700.00 | 18,000.00 | 16,363.64 | 4,484,700 |
| 2022-04-25 | 20,300.00 | 20,300.00 | 19,000.00 | 19,000.00 | 17,272.73 | 2,451,130 |
| 2022-04-22 | 22,500.00 | 22,800.00 | 20,400.00 | 20,400.00 | 18,545.46 | 4,110,260 |
| 2022-04-21 | 22,900.00 | 24,000.00 | 21,700.00 | 21,900.00 | 19,909.09 | 4,648,160 |
| 2022-04-20 | 24,300.00 | 25,700.00 | 22,900.00 | 23,300.00 | 21,181.82 | 5,983,229 |
| 2022-04-19 | 26,400.00 | 27,000.00 | 24,600.00 | 24,600.00 | 22,363.64 | 3,670,260 |
| 2022-04-18 | 25,500.00 | 26,500.00 | 24,900.00 | 26,400.00 | 24,000.00 | 4,531,890 |
| 2022-04-15 | 23,550.00 | 25,150.00 | 23,550.00 | 24,800.00 | 22,545.46 | 6,184,199 |
| 2022-04-14 | 23,250.00 | 24,300.00 | 23,050.00 | 23,550.00 | 21,409.09 | 2,698,960 |
| 2022-04-13 | 23,050.00 | 24,000.00 | 22,800.00 | 23,300.00 | 21,181.82 | 2,742,740 |
| 2022-04-12 | 21,500.00 | 22,750.00 | 21,300.00 | 22,750.00 | 20,681.82 | 2,446,950 |
| 2022-04-08 | 22,300.00 | 22,700.00 | 21,300.00 | 21,300.00 | 19,363.64 | 3,986,620 |
| 2022-04-07 | 24,000.00 | 24,000.00 | 22,300.00 | 22,300.00 | 20,272.73 | 2,954,710 |
| 2022-04-06 | 24,800.00 | 25,600.00 | 23,700.00 | 23,950.00 | 21,772.73 | 2,855,710 |
| 2022-04-05 | 23,000.00 | 24,900.00 | 22,700.00 | 24,800.00 | 22,545.46 | 4,690,840 |
| 2022-04-04 | 24,400.00 | 24,600.00 | 23,300.00 | 23,300.00 | 21,181.82 | 3,546,730 |
| 2022-04-01 | 23,300.00 | 24,800.00 | 23,300.00 | 24,000.00 | 21,818.18 | 3,271,290 |
| 2022-03-31 | 24,000.00 | 24,300.00 | 23,350.00 | 23,500.00 | 21,363.64 | 3,512,410 |
| 2022-03-30 | 22,400.00 | 24,250.00 | 22,400.00 | 24,200.00 | 22,000.00 | 6,137,559 |
| 2022-03-29 | 23,400.00 | 23,400.00 | 22,600.00 | 22,700.00 | 20,636.37 | 3,145,780 |
| 2022-03-28 | 20,750.00 | 22,600.00 | 20,750.00 | 22,600.00 | 20,545.46 | 6,545,109 |
| 2022-03-25 | 21,150.00 | 21,600.00 | 21,050.00 | 21,150.00 | 19,227.27 | 2,352,790 |
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.