Asia Pacific Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 528,631 |
| 2026-10-16 | 5,200.00 | 5,500.00 | 5,200.00 | 5,300.00 | 5,300.00 | 613,012 |
| 2026-10-15 | 5,400.00 | 5,600.00 | 5,300.00 | 5,400.00 | 5,400.00 | 599,052 |
| 2026-10-14 | 5,500.00 | 5,600.00 | 5,200.00 | 5,300.00 | 5,300.00 | 369,946 |
| 2026-10-13 | 5,700.00 | 5,800.00 | 5,400.00 | 5,500.00 | 5,500.00 | 341,603 |
| 2026-10-12 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 159,021 |
| 2026-10-09 | 5,600.00 | 5,900.00 | 5,600.00 | 5,700.00 | 5,700.00 | 584,633 |
| 2026-10-08 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 519,565 |
| 2026-10-07 | 5,400.00 | 5,900.00 | 5,200.00 | 5,700.00 | 5,700.00 | 938,329 |
| 2026-10-06 | 5,400.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 461,640 |
| 2026-10-05 | 5,200.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 409,515 |
| 2026-10-02 | 5,300.00 | 5,400.00 | 5,100.00 | 5,200.00 | 5,200.00 | 312,921 |
| 2026-10-01 | 5,300.00 | 5,400.00 | 5,100.00 | 5,300.00 | 5,300.00 | 498,860 |
| 2026-09-30 | 5,400.00 | 5,600.00 | 5,300.00 | 5,300.00 | 5,300.00 | 524,313 |
| 2026-09-29 | 5,400.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | 546,562 |
| 2026-09-28 | 5,600.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 693,523 |
| 2026-09-25 | 5,800.00 | 5,800.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1,441,249 |
| 2026-09-24 | 6,000.00 | 6,100.00 | 5,700.00 | 5,700.00 | 5,700.00 | 964,798 |
| 2026-09-23 | 6,200.00 | 6,300.00 | 5,900.00 | 6,000.00 | 6,000.00 | 464,040 |
| 2026-09-22 | 6,200.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 199,167 |
| 2026-09-21 | 6,300.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,200.00 | 215,223 |
| 2026-09-18 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 270,102 |
| 2026-09-17 | 6,100.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,300.00 | 589,859 |
| 2026-09-16 | 6,000.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | 354,829 |
| 2026-09-15 | 6,000.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 305,552 |
| 2026-09-14 | 6,000.00 | 6,200.00 | 5,900.00 | 5,900.00 | 5,900.00 | 203,161 |
| 2026-09-11 | 6,000.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | 505,032 |
| 2026-09-10 | 5,900.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 131,711 |
| 2026-09-09 | 5,900.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 143,412 |
| 2026-09-08 | 5,900.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | 444,037 |
| 2026-09-07 | 6,200.00 | 6,300.00 | 5,900.00 | 5,900.00 | 5,900.00 | 298,800 |
| 2026-09-04 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 146,110 |
| 2026-09-03 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 144,155 |
| 2026-08-28 | 6,200.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 404,354 |
| 2026-08-27 | 6,300.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 419,895 |
| 2026-08-26 | 6,000.00 | 6,500.00 | 5,900.00 | 6,300.00 | 6,300.00 | 897,659 |
| 2026-08-25 | 6,000.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 339,781 |
| 2026-08-24 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 383,962 |
| 2026-08-21 | 5,700.00 | 6,200.00 | 5,500.00 | 6,000.00 | 6,000.00 | 932,135 |
| 2026-08-20 | 5,900.00 | 5,900.00 | 5,400.00 | 5,700.00 | 5,700.00 | 868,818 |
| 2026-08-19 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 348,738 |
| 2026-08-18 | 6,100.00 | 6,100.00 | 5,700.00 | 5,800.00 | 5,800.00 | 751,135 |
| 2026-08-17 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 183,800 |
| 2026-08-14 | 6,300.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | 257,390 |
| 2026-08-13 | 6,400.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | 282,622 |
| 2026-08-12 | 6,400.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | 76,312 |
| 2026-08-11 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 137,220 |
| 2026-08-10 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 160,104 |
| 2026-08-07 | 6,300.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | 232,317 |
| 2026-08-06 | 6,300.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | 303,871 |
| 2026-08-05 | 6,200.00 | 6,500.00 | 6,100.00 | 6,300.00 | 6,300.00 | 577,930 |
| 2026-08-04 | 6,400.00 | 6,400.00 | 6,100.00 | 6,100.00 | 6,100.00 | 401,498 |
| 2026-08-03 | 5,700.00 | 6,200.00 | 5,700.00 | 6,200.00 | 6,200.00 | 981,919 |
| 2026-07-31 | 5,800.00 | 5,900.00 | 5,600.00 | 5,700.00 | 5,700.00 | 348,512 |
| 2026-07-30 | 5,600.00 | 6,000.00 | 5,600.00 | 5,800.00 | 5,800.00 | 563,171 |
| 2026-07-29 | 5,800.00 | 5,900.00 | 5,600.00 | 5,700.00 | 5,700.00 | 317,610 |
| 2026-07-28 | 5,000.00 | 5,800.00 | 5,000.00 | 5,700.00 | 5,700.00 | 603,384 |
| 2026-07-27 | 5,800.00 | 6,000.00 | 5,300.00 | 5,400.00 | 5,400.00 | 508,019 |
| 2026-07-24 | 6,200.00 | 6,200.00 | 5,800.00 | 5,800.00 | 5,800.00 | 271,104 |
| 2026-07-23 | 6,200.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 366,798 |
Page 1 of 21 · 1,246 trading daysOlder →
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.