Vietnam Enterprise Investments (DI) (VEIL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vietnam Enterprise Investments (DI)

Date Open High Low Close* Volume
25/12/2025 775.00p 783.00p 775.00p 781.00p 1154157
24/12/2025 775.00p 783.00p 775.00p 781.00p 140747
23/12/2025 772.00p 775.00p 770.00p 773.00p 50643
22/12/2025 770.00p 775.00p 765.00p 770.00p 169940
19/12/2025 744.00p 763.00p 744.00p 757.00p 471221
18/12/2025 741.00p 747.00p 741.00p 745.00p 149489
17/12/2025 745.00p 749.00p 740.00p 741.00p 94524
16/12/2025 750.00p 750.00p 738.00p 738.00p 237648
15/12/2025 735.00p 741.00p 732.00p 732.00p 131325
12/12/2025 750.00p 750.00p 727.00p 729.00p 238669
11/12/2025 754.00p 757.00p 749.55p 753.00p 147463
10/12/2025 767.00p 772.00p 757.00p 758.00p 68883
09/12/2025 769.00p 774.00p 766.59p 771.00p 127259
08/12/2025 770.00p 775.00p 766.00p 769.00p 55620
05/12/2025 774.00p 775.69p 765.00p 770.00p 96767
04/12/2025 773.00p 775.00p 766.00p 774.00p 167948
03/12/2025 769.00p 776.00p 763.20p 765.00p 525973
02/12/2025 764.00p 770.00p 759.50p 762.00p 224701
01/12/2025 765.00p 765.25p 758.00p 760.00p 102532
28/11/2025 756.00p 766.00p 756.00p 766.00p 56369
27/11/2025 765.00p 770.00p 758.00p 761.00p 102093
26/11/2025 760.00p 770.00p 755.00p 765.00p 204389
25/11/2025 762.00p 763.00p 756.00p 762.00p 69218
24/11/2025 760.00p 768.61p 759.00p 763.00p 365239
21/11/2025 758.00p 766.25p 758.00p 761.00p 272239
20/11/2025 764.00p 765.00p 757.00p 765.00p 331635
19/11/2025 760.00p 760.00p 754.40p 757.00p 157365
18/11/2025 762.00p 763.00p 756.00p 761.00p 337327
17/11/2025 754.00p 761.00p 754.00p 758.00p 167393
14/11/2025 753.00p 758.37p 746.31p 751.00p 104006
13/11/2025 752.00p 756.18p 748.40p 752.00p 51569
12/11/2025 745.00p 762.00p 743.00p 756.00p 242935
11/11/2025 724.00p 747.76p 724.00p 736.00p 1027625
10/11/2025 735.00p 735.00p 721.00p 722.00p 266427
07/11/2025 751.00p 751.00p 728.00p 735.00p 204514
06/11/2025 755.00p 761.14p 752.00p 753.00p 144162
05/11/2025 763.00p 766.00p 757.20p 762.00p 1060061
04/11/2025 748.00p 760.00p 745.00p 757.00p 1181868
03/11/2025 765.00p 765.00p 736.00p 738.00p 101889
31/10/2025 766.00p 766.00p 754.00p 757.00p 2386282
30/10/2025 770.00p 770.00p 752.00p 761.00p 790615
29/10/2025 771.00p 771.00p 762.00p 770.00p 146432
28/10/2025 747.00p 771.00p 747.00p 764.00p 933079
27/10/2025 753.00p 759.79p 734.00p 745.00p 914179
24/10/2025 768.00p 768.00p 754.00p 755.00p 121893
23/10/2025 762.00p 766.00p 758.00p 760.00p 1066308
22/10/2025 752.00p 766.00p 748.60p 763.00p 298212
21/10/2025 749.00p 764.00p 738.81p 753.00p 362677
20/10/2025 783.00p 794.00p 732.00p 743.00p 341716
17/10/2025 791.00p 798.00p 781.71p 784.00p 333342
16/10/2025 800.00p 800.00p 793.00p 799.00p 90249
15/10/2025 795.00p 799.00p 794.00p 796.00p 113569
14/10/2025 795.00p 801.00p 790.00p 800.00p 222538
13/10/2025 783.00p 796.00p 783.00p 794.00p 131947
10/10/2025 775.00p 788.00p 775.00p 782.00p 274566
09/10/2025 752.00p 775.00p 752.00p 770.00p 90940
08/10/2025 745.00p 763.00p 745.00p 761.00p 375891
07/10/2025 753.00p 759.00p 752.00p 753.00p 114857
06/10/2025 745.00p 759.00p 745.00p 756.00p 421185
03/10/2025 745.00p 745.00p 735.00p 739.00p 218614
02/10/2025 750.00p 750.00p 742.00p 742.00p 121817
01/10/2025 743.00p 749.00p 743.00p 749.00p 158013
30/09/2025 750.00p 750.00p 742.00p 745.00p 218646
29/09/2025 742.00p 748.00p 739.00p 744.00p 325221
26/09/2025 741.00p 747.00p 741.00p 742.00p 182592
25/09/2025 745.00p 745.00p 736.00p 741.00p 330219
24/09/2025 725.00p 745.00p 724.00p 741.00p 102139
23/09/2025 722.00p 729.00p 722.00p 728.00p 149925
22/09/2025 732.00p 735.74p 722.00p 723.00p 91449
19/09/2025 740.00p 743.00p 734.00p 734.00p 410621
18/09/2025 735.00p 740.52p 735.00p 735.00p 253739
17/09/2025 746.00p 748.00p 738.00p 739.00p 128064
16/09/2025 747.00p 751.00p 747.00p 751.00p 213834
15/09/2025 747.00p 752.00p 742.00p 751.00p 42846
12/09/2025 743.00p 749.00p 743.00p 748.00p 118632
11/09/2025 736.00p 738.00p 736.00p 744.00p 211456
10/09/2025 736.00p 741.84p 732.00p 738.00p 232750
09/09/2025 730.00p 743.00p 730.00p 735.00p 219985
08/09/2025 741.00p 748.00p 724.58p 735.00p 347342
05/09/2025 750.00p 761.00p 746.00p 748.00p 430056
04/09/2025 748.00p 760.40p 745.00p 757.00p 474221
03/09/2025 742.00p 753.00p 742.00p 748.00p 258781
02/09/2025 752.00p 752.00p 743.00p 745.00p 97073
01/09/2025 738.00p 751.46p 737.00p 750.00p 158356
29/08/2025 740.00p 747.00p 740.00p 743.00p 214954
28/08/2025 738.00p 745.66p 738.00p 741.00p 203574
27/08/2025 736.00p 744.00p 732.00p 742.00p 202177
26/08/2025 732.00p 738.99p 727.00p 731.00p 200708
22/08/2025 735.00p 739.00p 724.00p 739.00p 151343
21/08/2025 732.00p 746.85p 732.00p 742.00p 457772
20/08/2025 727.00p 737.00p 725.00p 734.00p 93967
19/08/2025 731.00p 737.00p 731.00p 733.00p 567756
18/08/2025 716.00p 731.93p 716.00p 730.00p 98393
15/08/2025 725.00p 729.00p 724.00p 728.00p 263628
14/08/2025 717.00p 725.00p 717.00p 722.00p 240477
13/08/2025 707.00p 715.00p 707.00p 714.00p 114096
12/08/2025 706.00p 716.00p 706.00p 714.00p 248673
11/08/2025 710.00p 717.00p 710.00p 711.00p 26684
08/08/2025 708.00p 717.39p 705.00p 714.00p 236379
07/08/2025 722.00p 722.00p 712.20p 715.00p 370097
06/08/2025 704.00p 719.00p 704.00p 713.00p 223244
05/08/2025 708.00p 719.00p 700.00p 705.00p 331234
04/08/2025 691.00p 699.00p 683.00p 694.00p 339592
01/08/2025 689.00p 691.50p 683.00p 685.00p 188154
31/07/2025 686.00p 697.00p 686.00p 695.00p 51881
30/07/2025 681.00p 691.00p 678.00p 689.00p 418803
29/07/2025 694.00p 704.00p 670.00p 676.00p 282978
28/07/2025 688.00p 701.18p 684.20p 697.00p 282795
25/07/2025 682.00p 686.00p 680.00p 684.00p 858968
24/07/2025 688.00p 688.00p 682.00p 684.00p 1051544
23/07/2025 680.00p 688.00p 680.00p 685.00p 31382
22/07/2025 680.00p 681.00p 675.00p 680.00p 216656
21/07/2025 676.00p 680.00p 673.42p 679.00p 104824
18/07/2025 674.00p 679.00p 670.00p 674.00p 189901
17/07/2025 672.00p 677.40p 671.00p 675.00p 88737
16/07/2025 667.00p 672.00p 665.00p 666.00p 159004
15/07/2025 672.00p 674.00p 662.00p 666.00p 357935
14/07/2025 660.00p 670.00p 657.00p 665.00p 125780
11/07/2025 650.00p 661.00p 650.00p 657.00p 161642
10/07/2025 646.00p 650.00p 641.00p 647.00p 332234
09/07/2025 630.00p 642.00p 630.00p 638.00p 387510
08/07/2025 627.00p 630.00p 625.48p 629.00p 318085
07/07/2025 617.00p 626.01p 615.46p 624.00p 140254
04/07/2025 615.00p 618.00p 613.00p 613.00p 542510
03/07/2025 624.00p 624.00p 615.00p 616.00p 80221
02/07/2025 610.00p 626.00p 605.00p 616.00p 446924
01/07/2025 611.00p 611.00p 605.00p 610.00p 147756
30/06/2025 605.00p 611.89p 600.00p 610.00p 285625
27/06/2025 604.00p 607.00p 598.00p 600.00p 440638
26/06/2025 606.00p 610.00p 600.00p 601.00p 1016324
25/06/2025 604.00p 609.00p 601.82p 607.00p 168881
24/06/2025 598.00p 604.00p 597.00p 599.00p 236132
23/06/2025 593.00p 603.00p 592.00p 601.00p 132673
20/06/2025 598.00p 598.00p 591.00p 596.00p 621996
19/06/2025 588.00p 595.00p 581.50p 593.00p 76329
18/06/2025 571.00p 590.00p 571.00p 590.00p 135609
17/06/2025 564.00p 573.00p 563.50p 570.00p 164589
16/06/2025 567.00p 572.00p 563.25p 567.00p 54947
13/06/2025 552.00p 559.94p 552.00p 556.00p 57102
12/06/2025 559.00p 566.00p 556.00p 562.00p 33946
11/06/2025 554.00p 564.00p 554.00p 560.00p 132043
10/06/2025 560.00p 563.00p 554.00p 556.00p 316275
09/06/2025 558.00p 562.00p 555.00p 556.00p 205258
06/06/2025 564.00p 569.00p 558.00p 563.00p 60869
05/06/2025 559.00p 570.00p 559.00p 566.00p 94675
04/06/2025 565.00p 570.00p 558.00p 567.00p 86045
03/06/2025 562.00p 568.00p 560.00p 565.00p 121482
02/06/2025 555.00p 567.00p 555.00p 561.00p 257842
30/05/2025 559.00p 564.00p 552.00p 560.00p 142961
29/05/2025 550.00p 560.00p 542.00p 560.00p 396386
28/05/2025 546.00p 550.00p 546.00p 547.00p 385331
27/05/2025 545.00p 551.00p 545.00p 545.00p 354680
23/05/2025 544.00p 548.00p 538.00p 544.00p 406649
22/05/2025 544.00p 555.00p 544.00p 550.00p 183125
21/05/2025 550.00p 550.00p 544.00p 546.00p 145847
20/05/2025 550.00p 550.00p 544.00p 547.00p 71851
19/05/2025 552.00p 552.00p 544.00p 548.00p 173602
16/05/2025 550.00p 556.00p 546.00p 553.00p 138551
15/05/2025 550.00p 556.63p 549.00p 555.00p 170523
14/05/2025 552.00p 552.00p 545.00p 549.00p 163911
13/05/2025 547.00p 549.20p 543.00p 548.00p 174656
12/05/2025 536.00p 545.00p 535.00p 541.00p 174548
09/05/2025 532.00p 539.00p 531.00p 536.00p 186577
08/05/2025 528.00p 531.40p 526.00p 528.00p 181170
07/05/2025 523.00p 529.00p 523.00p 527.00p 660806
06/05/2025 526.00p 529.05p 522.00p 525.00p 166939
02/05/2025 528.00p 532.00p 522.00p 525.00p 63489
01/05/2025 517.00p 526.00p 517.00p 523.00p 45643
30/04/2025 522.00p 525.00p 518.21p 519.00p 156479
29/04/2025 522.00p 524.00p 515.00p 520.00p 204471
28/04/2025 522.00p 524.25p 515.00p 520.00p 278658
25/04/2025 512.00p 521.00p 507.42p 520.00p 23476
24/04/2025 507.00p 515.00p 503.00p 512.00p 59495
23/04/2025 510.00p 512.71p 505.63p 509.00p 142203
22/04/2025 503.00p 506.00p 493.00p 499.00p 139847
17/04/2025 511.00p 516.00p 507.77p 512.00p 98083
16/04/2025 519.00p 519.00p 509.00p 510.00p 143757
15/04/2025 510.00p 520.00p 510.00p 519.00p 65803
14/04/2025 506.00p 515.00p 505.00p 513.00p 175720
11/04/2025 505.00p 505.00p 497.50p 504.00p 179297
10/04/2025 483.50p 502.00p 483.50p 495.00p 389903
09/04/2025 468.00p 471.00p 453.00p 460.00p 512039
08/04/2025 487.50p 489.50p 471.00p 471.00p 375613
07/04/2025 487.00p 491.50p 468.50p 478.50p 325378
04/04/2025 521.00p 526.02p 483.25p 500.00p 418710
03/04/2025 555.00p 555.00p 518.00p 519.00p 494448
02/04/2025 580.00p 588.00p 578.00p 581.00p 197089
01/04/2025 582.00p 585.92p 573.53p 582.00p 2623338
31/03/2025 585.00p 591.00p 578.00p 579.00p 102035
28/03/2025 599.00p 599.15p 587.00p 587.00p 274785
27/03/2025 601.00p 604.00p 598.00p 598.00p 105412
26/03/2025 602.00p 603.00p 598.25p 601.00p 267203
25/03/2025 600.00p 602.00p 595.25p 599.00p 47603
24/03/2025 596.00p 600.00p 593.00p 598.00p 72171
21/03/2025 596.00p 597.09p 591.00p 593.00p 491183
20/03/2025 600.00p 603.00p 594.00p 594.00p 337510
19/03/2025 608.00p 608.00p 601.00p 601.00p 150326
18/03/2025 607.00p 608.00p 603.00p 607.00p 32485
17/03/2025 604.00p 609.67p 601.00p 606.00p 67647
14/03/2025 604.00p 611.00p 604.00p 608.00p 50154

*Close Price adjusted for both dividends and splits