Asia Pacific Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 8,300.00 | 8,600.00 | 7,700.00 | 8,600.00 | 8,600.00 | 3,611,346 |
| 2024-05-22 | 7,600.00 | 7,900.00 | 7,400.00 | 7,900.00 | 7,900.00 | 4,081,585 |
| 2024-05-21 | 6,600.00 | 7,200.00 | 6,600.00 | 7,200.00 | 7,200.00 | 1,525,199 |
| 2024-05-20 | 6,000.00 | 6,600.00 | 6,000.00 | 6,600.00 | 6,600.00 | 2,020,993 |
| 2024-05-17 | 5,500.00 | 6,000.00 | 5,500.00 | 6,000.00 | 6,000.00 | 2,293,329 |
| 2024-05-16 | 5,600.00 | 5,900.00 | 5,400.00 | 5,500.00 | 5,500.00 | 877,912 |
| 2024-05-15 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 3,984,593 |
| 2024-05-14 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 181,459 |
| 2024-05-13 | 4,400.00 | 4,700.00 | 4,400.00 | 4,700.00 | 4,700.00 | 465,402 |
| 2024-05-10 | 4,400.00 | 4,600.00 | 4,300.00 | 4,300.00 | 4,300.00 | 502,453 |
| 2024-05-09 | 4,200.00 | 4,500.00 | 4,200.00 | 4,500.00 | 4,500.00 | 1,002,579 |
| 2024-05-08 | 4,200.00 | 4,300.00 | 4,100.00 | 4,100.00 | 4,100.00 | 186,785 |
| 2024-05-07 | 4,200.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 279,723 |
| 2024-05-06 | 4,100.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 206,615 |
| 2024-05-03 | 4,100.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | 67,406 |
| 2024-05-02 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 125,757 |
| 2024-04-26 | 4,100.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | 178,641 |
| 2024-04-25 | 4,100.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | 143,437 |
| 2024-04-24 | 3,900.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | 229,680 |
| 2024-04-23 | 4,000.00 | 4,300.00 | 3,900.00 | 3,900.00 | 3,900.00 | 413,745 |
| 2024-04-22 | 3,800.00 | 4,000.00 | 3,700.00 | 4,000.00 | 4,000.00 | 194,108 |
| 2024-04-19 | 4,000.00 | 4,000.00 | 3,700.00 | 3,700.00 | 3,700.00 | 364,809 |
| 2024-04-17 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 243,590 |
| 2024-04-16 | 4,200.00 | 4,300.00 | 3,900.00 | 4,000.00 | 4,000.00 | 395,001 |
| 2024-04-15 | 4,500.00 | 4,500.00 | 4,100.00 | 4,200.00 | 4,200.00 | 990,964 |
| 2024-04-12 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 162,524 |
| 2024-04-11 | 4,700.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 153,782 |
| 2024-04-10 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 154,402 |
| 2024-04-09 | 4,700.00 | 4,800.00 | 4,300.00 | 4,600.00 | 4,600.00 | 724,517 |
| 2024-04-08 | 5,000.00 | 5,000.00 | 4,700.00 | 4,700.00 | 4,700.00 | 271,182 |
| 2024-04-05 | 5,100.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | 371,320 |
| 2024-04-04 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 241,767 |
| 2024-04-03 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 421,972 |
| 2024-04-02 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 272,734 |
| 2024-04-01 | 5,100.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 100,315 |
| 2024-03-29 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 155,962 |
| 2024-03-28 | 5,200.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 129,050 |
| 2024-03-27 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 173,401 |
| 2024-03-26 | 5,200.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 118,496 |
| 2024-03-25 | 5,300.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 304,557 |
| 2024-03-22 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 280,329 |
| 2024-03-21 | 5,200.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 282,943 |
| 2024-03-20 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 144,778 |
| 2024-03-19 | 5,200.00 | 5,400.00 | 5,100.00 | 5,300.00 | 5,300.00 | 398,549 |
| 2024-03-18 | 5,100.00 | 5,300.00 | 5,000.00 | 5,200.00 | 5,200.00 | 528,622 |
| 2024-03-15 | 5,300.00 | 5,400.00 | 5,100.00 | 5,100.00 | 5,100.00 | 564,647 |
| 2024-03-14 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 302,041 |
| 2024-03-13 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 197,516 |
| 2024-03-12 | 5,200.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 167,979 |
| 2024-03-11 | 5,500.00 | 5,500.00 | 5,200.00 | 5,200.00 | 5,200.00 | 316,234 |
| 2024-03-08 | 5,400.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | 862,891 |
| 2024-03-07 | 5,100.00 | 5,600.00 | 5,100.00 | 5,300.00 | 5,300.00 | 1,034,942 |
| 2024-03-06 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 346,241 |
| 2024-03-05 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 49,614 |
| 2024-03-04 | 5,200.00 | 5,400.00 | 5,100.00 | 5,300.00 | 5,300.00 | 365,046 |
| 2024-03-01 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 278,344 |
| 2024-02-29 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 203,742 |
| 2024-02-28 | 5,300.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 191,610 |
| 2024-02-27 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 283,305 |
| 2024-02-26 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 94,918 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-10-05 | 300.0000 VND |
| 2020-11-27 | 300.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.