ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

VEMA Vanusdemktgovbd

42.0825
0.1025 (0.24%)
Last Updated: 07:04:05
Delayed by 15 minutes

VEMA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 18 2024 41.98 0.01 0.03% 41.98 41.98 41.98 645
Jul 17 2024 41.9675 -0.22 -0.53% 41.935 41.9675 41.8725 2,045
Jul 16 2024 42.19 0.09 0.21% 42.215 42.215 42.1725 933
Jul 15 2024 42.10 -0.08 -0.18% 42.10 42.10 42.10 284
Jul 12 2024 42.175 -0.17 -0.40% 42.175 42.175 42.175 5,133
Jul 11 2024 42.3425 0.09 0.21% 42.24 42.41 42.21 5,332
Jul 10 2024 42.255 -0.05 -0.12% 42.255 42.255 42.255 135
Jul 09 2024 42.305 0.00 -0.01% 42.305 42.305 42.305 693
Jul 08 2024 42.3075 -0.13 -0.31% 42.32 42.32 42.2525 2,155
Jul 05 2024 42.44 0.17 0.40% 42.34 42.9575 42.1125 1,257
Jul 04 2024 42.2725 -0.05 -0.12% 42.355 42.3975 42.2475 4,128
Jul 03 2024 42.3225 0.04 0.09% 42.365 42.43 41.7925 642
Jul 02 2024 42.2825 -0.02 -0.05% 42.2825 42.2825 42.2825 414
Jul 01 2024 42.3025 -0.26 -0.62% 42.3025 42.3025 42.3025 1,556
Jun 28 2024 42.565 -0.17 -0.40% 42.86 42.8825 42.565 1,444
Jun 27 2024 42.7375 0.03 0.08% 42.7375 42.7375 42.7375 245
Jun 26 2024 42.705 -0.01 -0.03% 42.86 42.86 42.66 7,623
Jun 25 2024 42.7175 0.02 0.04% 42.655 42.7875 42.655 3,109
Jun 24 2024 42.7025 -0.15 -0.36% 42.735 42.7825 42.6725 1,167
Jun 21 2024 42.855 0.16 0.37% 42.875 43.30 42.7475 252
Jun 20 2024 42.6975 0.08 0.19% 42.6975 42.6975 42.6975 6,199
Jun 19 2024 42.6175 -0.04 -0.09% 42.63 42.67 42.585 22
Jun 18 2024 42.655 0.19 0.44% 42.62 42.655 42.5875 1,241
Jun 17 2024 42.4675 -0.17 -0.39% 42.65 42.66 42.4575 13,969
Jun 14 2024 42.635 0.25 0.60% 42.485 42.835 42.435 386
Jun 13 2024 42.3825 0.25 0.60% 42.24 42.8975 42.1925 310
Jun 12 2024 42.13 -0.02 -0.05% 42.095 42.475 41.4225 1,482
Jun 11 2024 42.1525 0.08 0.20% 42.1525 42.1525 42.1525 851
Jun 10 2024 42.07 -0.06 -0.13% 42.085 42.1625 42.035 6,600
Jun 07 2024 42.125 -0.04 -0.09% 42.145 42.6275 41.3625 8,104
Jun 06 2024 42.165 -0.07 -0.17% 42.255 42.63 42.1075 1,943
Jun 05 2024 42.2375 0.11 0.26% 42.17 42.7125 42.05 758
Jun 04 2024 42.1275 0.04 0.11% 42.17 42.7025 41.71 666
Jun 03 2024 42.0825 -0.06 -0.15% 42.125 42.155 42.07 575
May 31 2024 42.145 0.16 0.38% 42.145 42.145 42.145 61
May 30 2024 41.985 0.17 0.41% 41.985 41.985 41.985 1,714
May 29 2024 41.8125 -0.07 -0.16% 41.73 41.865 41.65 1,072
May 28 2024 41.88 -0.16 -0.39% 41.88 41.88 41.88 105
May 24 2024 42.0425 -0.06 -0.14% 42.09 42.09 42.02 2,198
May 23 2024 42.1025 -0.20 -0.46% 42.10 42.105 42.0575 2,633
May 22 2024 42.2975 -0.10 -0.24% 42.295 42.3725 42.225 8,295
May 21 2024 42.3975 -0.03 -0.06% 42.44 42.44 42.3875 2,073
May 20 2024 42.4225 0.04 0.09% 42.49 42.49 42.40 3,991
May 17 2024 42.385 -0.31 -0.72% 42.385 42.385 42.385 104
May 16 2024 42.6925 0.04 0.10% 42.76 42.8375 42.68 97
May 15 2024 42.65 0.06 0.15% 42.65 42.65 42.65 262
May 14 2024 42.5875 0.01 0.02% 42.5875 42.5875 42.5875 33
May 13 2024 42.58 -0.12 -0.29% 42.58 42.58 42.58 393
May 10 2024 42.7025 -0.03 -0.06% 42.825 42.825 42.6625 1,899
May 09 2024 42.7275 -0.05 -0.11% 42.7275 42.7275 42.7275 18
May 08 2024 42.7725 0.01 0.02% 42.95 42.95 42.765 6,411
May 07 2024 42.7625 0.28 0.67% 42.7625 42.7625 42.7625 2,253
May 03 2024 42.48 0.15 0.36% 42.235 42.6225 42.1025 1,925
May 02 2024 42.3275 0.25 0.60% 42.3275 42.3275 42.3275 2,708
May 01 2024 42.075 0.07 0.15% 42.10 42.165 41.9975 6,680
Apr 30 2024 42.01 -0.17 -0.40% 42.15 42.2375 41.97 580
Apr 29 2024 42.1775 -0.11 -0.25% 42.255 42.3225 42.165 3,258
Apr 26 2024 42.2825 0.28 0.66% 42.08 42.38 42.01 13,231
Apr 25 2024 42.005 -0.30 -0.72% 42.005 42.005 42.005 148
Apr 24 2024 42.3075 -0.28 -0.66% 42.555 42.6125 42.27 1,495
Apr 23 2024 42.5875 -0.17 -0.39% 42.61 42.6375 42.5125 519
Apr 22 2024 42.755 0.32 0.74% 42.655 42.8525 42.585 1,034

Your Recent History

Delayed Upgrade Clock