Asia Pacific Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 6,700.00 | 7,100.00 | 6,700.00 | 7,100.00 | 7,100.00 | 1,043,249 |
| 2024-08-15 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 619,300 |
| 2024-08-14 | 6,900.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,700.00 | 781,237 |
| 2024-08-13 | 6,800.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 482,895 |
| 2024-08-12 | 6,900.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1,034,330 |
| 2024-08-09 | 6,900.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | 752,740 |
| 2024-08-08 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 304,353 |
| 2024-08-07 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 575,210 |
| 2024-08-06 | 6,600.00 | 7,000.00 | 6,600.00 | 6,900.00 | 6,900.00 | 775,017 |
| 2024-08-05 | 7,100.00 | 7,200.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1,061,675 |
| 2024-08-02 | 7,100.00 | 7,400.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1,032,720 |
| 2024-08-01 | 7,400.00 | 7,500.00 | 6,800.00 | 7,100.00 | 7,100.00 | 1,184,309 |
| 2024-07-31 | 7,700.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,500.00 | 481,501 |
| 2024-07-30 | 7,300.00 | 7,800.00 | 7,100.00 | 7,700.00 | 7,700.00 | 1,620,374 |
| 2024-07-29 | 7,400.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | 288,539 |
| 2024-07-26 | 7,200.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 461,642 |
| 2024-07-25 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 359,354 |
| 2024-07-24 | 7,100.00 | 7,300.00 | 6,800.00 | 7,200.00 | 7,200.00 | 924,232 |
| 2024-07-23 | 7,200.00 | 7,400.00 | 7,000.00 | 7,100.00 | 7,100.00 | 424,202 |
| 2024-07-22 | 7,300.00 | 7,500.00 | 7,000.00 | 7,200.00 | 7,200.00 | 754,329 |
| 2024-07-19 | 7,900.00 | 7,900.00 | 7,400.00 | 7,400.00 | 7,400.00 | 997,191 |
| 2024-07-18 | 7,200.00 | 7,700.00 | 7,200.00 | 7,700.00 | 7,700.00 | 1,400,379 |
| 2024-07-17 | 7,600.00 | 7,700.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1,155,576 |
| 2024-07-16 | 7,500.00 | 7,800.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1,085,240 |
| 2024-07-15 | 7,800.00 | 7,800.00 | 7,500.00 | 7,600.00 | 7,600.00 | 891,887 |
| 2024-07-12 | 7,300.00 | 7,900.00 | 7,000.00 | 7,800.00 | 7,800.00 | 2,290,597 |
| 2024-07-11 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 276,082 |
| 2024-07-10 | 7,100.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | 697,831 |
| 2024-07-09 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1,074,057 |
| 2024-07-08 | 7,300.00 | 7,400.00 | 7,100.00 | 7,100.00 | 7,100.00 | 550,670 |
| 2024-07-05 | 7,400.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 358,863 |
| 2024-07-04 | 7,300.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 347,711 |
| 2024-07-03 | 7,300.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 330,055 |
| 2024-07-02 | 7,200.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 315,163 |
| 2024-07-01 | 7,100.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 263,015 |
| 2024-06-28 | 7,400.00 | 7,500.00 | 7,100.00 | 7,100.00 | 7,100.00 | 465,900 |
| 2024-06-27 | 7,400.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | 449,350 |
| 2024-06-26 | 7,500.00 | 7,600.00 | 7,300.00 | 7,300.00 | 7,300.00 | 635,323 |
| 2024-06-25 | 7,700.00 | 7,800.00 | 7,400.00 | 7,400.00 | 7,400.00 | 689,534 |
| 2024-06-24 | 8,000.00 | 8,100.00 | 7,600.00 | 7,700.00 | 7,700.00 | 902,407 |
| 2024-06-21 | 7,600.00 | 8,200.00 | 7,500.00 | 8,000.00 | 8,000.00 | 2,065,433 |
| 2024-06-20 | 7,800.00 | 7,800.00 | 7,400.00 | 7,600.00 | 7,600.00 | 721,726 |
| 2024-06-19 | 7,500.00 | 7,900.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1,359,293 |
| 2024-06-18 | 8,100.00 | 8,100.00 | 7,800.00 | 7,800.00 | 7,800.00 | 699,277 |
| 2024-06-17 | 7,900.00 | 7,900.00 | 7,600.00 | 7,900.00 | 7,900.00 | 1,183,790 |
| 2024-06-14 | 8,300.00 | 8,400.00 | 7,800.00 | 7,800.00 | 7,800.00 | 1,947,666 |
| 2024-06-13 | 8,300.00 | 8,400.00 | 8,100.00 | 8,300.00 | 8,300.00 | 551,783 |
| 2024-06-12 | 8,000.00 | 8,400.00 | 8,000.00 | 8,300.00 | 8,300.00 | 1,888,337 |
| 2024-06-11 | 8,100.00 | 8,200.00 | 7,800.00 | 8,000.00 | 8,000.00 | 1,158,509 |
| 2024-06-10 | 8,500.00 | 8,500.00 | 8,000.00 | 8,100.00 | 8,100.00 | 1,223,971 |
| 2024-06-07 | 8,300.00 | 8,600.00 | 8,100.00 | 8,300.00 | 8,300.00 | 1,830,057 |
| 2024-06-06 | 8,500.00 | 8,500.00 | 8,000.00 | 8,100.00 | 8,100.00 | 1,342,856 |
| 2024-06-05 | 8,000.00 | 8,600.00 | 7,900.00 | 8,400.00 | 8,400.00 | 3,027,380 |
| 2024-06-04 | 8,000.00 | 8,400.00 | 7,700.00 | 7,900.00 | 7,900.00 | 2,055,691 |
| 2024-06-03 | 9,000.00 | 9,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 5,288,513 |
| 2024-05-31 | 9,500.00 | 9,600.00 | 8,600.00 | 8,800.00 | 8,800.00 | 2,326,082 |
| 2024-05-30 | 7,900.00 | 8,800.00 | 7,400.00 | 8,800.00 | 8,800.00 | 4,705,527 |
| 2024-05-29 | 9,300.00 | 9,600.00 | 8,000.00 | 8,000.00 | 8,000.00 | 4,466,537 |
| 2024-05-28 | 8,200.00 | 8,800.00 | 8,200.00 | 8,800.00 | 8,800.00 | 2,162,735 |
| 2024-05-27 | 7,500.00 | 8,000.00 | 7,300.00 | 8,000.00 | 8,000.00 | 2,377,833 |
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.