Camimex Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 21,050.00 | 21,700.00 | 21,050.00 | 21,150.00 | 19,227.27 | 2,495,570 |
| 2022-03-23 | 19,900.00 | 21,050.00 | 19,750.00 | 21,050.00 | 19,136.37 | 7,286,949 |
| 2022-03-22 | 19,450.00 | 20,100.00 | 19,450.00 | 19,700.00 | 17,909.09 | 1,735,580 |
| 2022-03-21 | 19,600.00 | 19,800.00 | 19,150.00 | 19,300.00 | 17,545.46 | 1,568,380 |
| 2022-03-18 | 19,600.00 | 19,600.00 | 19,150.00 | 19,150.00 | 17,409.09 | 1,329,240 |
| 2022-03-17 | 19,900.00 | 20,200.00 | 19,400.00 | 19,500.00 | 17,727.27 | 1,543,630 |
| 2022-03-16 | 19,300.00 | 19,800.00 | 19,100.00 | 19,500.00 | 17,727.27 | 1,191,740 |
| 2022-03-15 | 19,000.00 | 19,800.00 | 18,100.00 | 19,200.00 | 17,454.55 | 1,556,390 |
| 2022-03-14 | 19,550.00 | 20,000.00 | 18,700.00 | 18,900.00 | 17,181.82 | 1,257,410 |
| 2022-03-11 | 20,150.00 | 20,800.00 | 19,500.00 | 19,750.00 | 17,954.55 | 2,403,170 |
| 2022-03-10 | 19,400.00 | 20,050.00 | 19,000.00 | 20,050.00 | 18,227.27 | 2,333,650 |
| 2022-03-09 | 19,200.00 | 19,400.00 | 18,100.00 | 18,750.00 | 17,045.46 | 1,727,330 |
| 2022-03-08 | 19,800.00 | 20,200.00 | 19,150.00 | 19,150.00 | 17,409.09 | 2,251,700 |
| 2022-03-07 | 20,050.00 | 20,900.00 | 19,500.00 | 20,200.00 | 18,363.64 | 1,822,040 |
| 2022-03-04 | 20,500.00 | 20,600.00 | 20,000.00 | 20,150.00 | 18,318.18 | 2,419,010 |
| 2022-03-03 | 19,450.00 | 20,300.00 | 19,000.00 | 20,200.00 | 18,363.64 | 3,627,030 |
| 2022-03-02 | 19,000.00 | 19,600.00 | 18,750.00 | 19,200.00 | 17,454.55 | 1,548,140 |
| 2022-03-01 | 19,200.00 | 19,700.00 | 18,800.00 | 19,000.00 | 17,272.73 | 2,339,040 |
| 2022-02-28 | 18,000.00 | 19,000.00 | 17,600.00 | 19,000.00 | 17,272.73 | 1,946,560 |
| 2022-02-25 | 17,850.00 | 18,300.00 | 17,850.00 | 17,900.00 | 16,272.73 | 617,760 |
| 2022-02-24 | 18,350.00 | 18,600.00 | 17,200.00 | 17,800.00 | 16,181.82 | 1,713,360 |
| 2022-02-23 | 18,000.00 | 18,800.00 | 17,900.00 | 18,350.00 | 16,681.82 | 1,558,040 |
| 2022-02-22 | 18,200.00 | 18,200.00 | 17,700.00 | 18,000.00 | 16,363.64 | 982,300 |
| 2022-02-21 | 18,200.00 | 18,550.00 | 17,800.00 | 18,400.00 | 16,727.27 | 4,090,790 |
| 2022-02-18 | 18,100.00 | 18,200.00 | 17,500.00 | 17,950.00 | 16,318.18 | 878,020 |
| 2022-02-17 | 17,950.00 | 17,950.00 | 17,500.00 | 17,850.00 | 16,227.27 | 799,810 |
| 2022-02-16 | 17,900.00 | 18,500.00 | 17,800.00 | 18,000.00 | 16,363.64 | 700,150 |
| 2022-02-15 | 18,150.00 | 18,150.00 | 17,500.00 | 17,850.00 | 16,227.27 | 432,630 |
| 2022-02-14 | 17,000.00 | 18,150.00 | 16,700.00 | 18,000.00 | 16,363.64 | 1,550,230 |
| 2022-02-11 | 17,050.00 | 17,800.00 | 16,900.00 | 17,250.00 | 15,681.82 | 594,110 |
| 2022-02-10 | 17,100.00 | 17,500.00 | 16,750.00 | 17,200.00 | 15,636.37 | 568,370 |
| 2022-02-09 | 17,900.00 | 18,200.00 | 17,200.00 | 17,200.00 | 15,636.37 | 1,043,350 |
| 2022-02-08 | 16,950.00 | 17,500.00 | 16,600.00 | 17,500.00 | 15,909.09 | 969,100 |
| 2022-02-07 | 15,800.00 | 16,400.00 | 15,600.00 | 16,400.00 | 14,909.09 | 605,220 |
| 2022-01-28 | 15,050.00 | 15,700.00 | 15,050.00 | 15,350.00 | 13,954.55 | 503,360 |
| 2022-01-27 | 14,600.00 | 15,400.00 | 14,600.00 | 15,050.00 | 13,681.82 | 445,280 |
| 2022-01-26 | 15,700.00 | 16,000.00 | 15,100.00 | 15,100.00 | 13,727.27 | 582,450 |
| 2022-01-25 | 15,000.00 | 16,000.00 | 15,000.00 | 15,600.00 | 14,181.82 | 592,570 |
| 2022-01-24 | 16,600.00 | 16,600.00 | 15,650.00 | 15,650.00 | 14,227.27 | 1,081,960 |
| 2022-01-21 | 17,200.00 | 17,200.00 | 16,600.00 | 16,800.00 | 15,272.73 | 604,560 |
| 2022-01-20 | 15,800.00 | 16,900.00 | 15,800.00 | 16,900.00 | 15,363.64 | 766,810 |
| 2022-01-19 | 15,500.00 | 15,950.00 | 15,500.00 | 15,800.00 | 14,363.64 | 661,650 |
| 2022-01-18 | 16,400.00 | 16,750.00 | 15,500.00 | 15,600.00 | 14,181.82 | 1,160,280 |
| 2022-01-17 | 18,400.00 | 18,450.00 | 16,650.00 | 16,650.00 | 15,136.37 | 1,789,150 |
| 2022-01-14 | 17,200.00 | 18,400.00 | 17,200.00 | 17,850.00 | 16,227.27 | 1,073,160 |
| 2022-01-13 | 18,900.00 | 19,300.00 | 17,700.00 | 17,700.00 | 16,090.91 | 1,504,910 |
| 2022-01-12 | 19,000.00 | 19,500.00 | 18,200.00 | 19,000.00 | 17,272.73 | 1,318,680 |
| 2022-01-11 | 19,400.00 | 19,700.00 | 19,000.00 | 19,000.00 | 17,272.73 | 2,074,160 |
| 2022-01-10 | 20,300.00 | 20,900.00 | 19,750.00 | 19,800.00 | 18,000.00 | 1,890,350 |
| 2022-01-07 | 21,000.00 | 21,000.00 | 20,200.00 | 20,400.00 | 18,545.46 | 1,837,660 |
| 2022-01-06 | 21,500.00 | 21,750.00 | 20,550.00 | 21,000.00 | 19,090.91 | 3,732,960 |
| 2022-01-05 | 19,350.00 | 20,700.00 | 19,300.00 | 20,700.00 | 18,818.18 | 1,860,100 |
| 2022-01-04 | 19,500.00 | 19,650.00 | 19,150.00 | 19,350.00 | 17,590.91 | 1,153,790 |
| 2021-12-31 | 18,900.00 | 19,700.00 | 18,800.00 | 19,150.00 | 17,409.09 | 1,090,540 |
| 2021-12-30 | 19,000.00 | 19,050.00 | 18,800.00 | 18,950.00 | 17,227.27 | 548,570 |
| 2021-12-29 | 19,000.00 | 19,500.00 | 18,550.00 | 19,000.00 | 17,272.73 | 892,650 |
| 2021-12-28 | 19,300.00 | 19,300.00 | 18,600.00 | 18,700.00 | 17,000.00 | 2,487,430 |
| 2021-12-27 | 19,200.00 | 19,700.00 | 19,000.00 | 19,250.00 | 17,500.00 | 586,850 |
| 2021-12-24 | 19,300.00 | 19,500.00 | 18,950.00 | 19,100.00 | 17,363.64 | 1,107,370 |
| 2021-12-23 | 20,400.00 | 20,450.00 | 18,700.00 | 19,200.00 | 17,454.55 | 2,934,250 |
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.