Asia Pacific Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 7,800.00 | 7,900.00 | 7,300.00 | 7,300.00 | 7,300.00 | 3,222,851 |
| 2024-05-23 | 7,800.00 | 8,000.00 | 7,200.00 | 7,900.00 | 7,900.00 | 2,414,657 |
| 2024-05-22 | 7,300.00 | 7,900.00 | 7,300.00 | 7,800.00 | 7,800.00 | 3,674,525 |
| 2024-05-21 | 7,200.00 | 7,400.00 | 7,000.00 | 7,300.00 | 7,300.00 | 1,799,773 |
| 2024-05-20 | 7,200.00 | 7,500.00 | 7,000.00 | 7,200.00 | 7,200.00 | 3,105,942 |
| 2024-05-17 | 6,400.00 | 6,900.00 | 6,400.00 | 6,900.00 | 6,900.00 | 2,129,333 |
| 2024-05-16 | 6,600.00 | 6,700.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1,767,260 |
| 2024-05-15 | 7,300.00 | 7,400.00 | 6,600.00 | 6,600.00 | 6,600.00 | 2,755,997 |
| 2024-05-14 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 3,643,362 |
| 2024-05-13 | 5,800.00 | 6,200.00 | 5,800.00 | 6,200.00 | 6,200.00 | 708,134 |
| 2024-05-10 | 6,000.00 | 6,100.00 | 5,700.00 | 5,700.00 | 5,700.00 | 550,530 |
| 2024-05-09 | 5,500.00 | 6,000.00 | 5,500.00 | 6,000.00 | 6,000.00 | 1,688,196 |
| 2024-05-08 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 353,440 |
| 2024-05-07 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 192,375 |
| 2024-05-06 | 5,300.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 348,901 |
| 2024-05-03 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 216,780 |
| 2024-05-02 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 359,424 |
| 2024-04-26 | 5,600.00 | 5,600.00 | 5,300.00 | 5,400.00 | 5,400.00 | 472,623 |
| 2024-04-25 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 212,770 |
| 2024-04-24 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 510,245 |
| 2024-04-23 | 5,700.00 | 5,700.00 | 5,400.00 | 5,400.00 | 5,400.00 | 240,987 |
| 2024-04-22 | 5,500.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,700.00 | 569,943 |
| 2024-04-19 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 446,801 |
| 2024-04-17 | 5,600.00 | 5,700.00 | 5,300.00 | 5,400.00 | 5,400.00 | 376,405 |
| 2024-04-16 | 5,600.00 | 5,700.00 | 5,200.00 | 5,500.00 | 5,500.00 | 928,108 |
| 2024-04-15 | 6,200.00 | 6,300.00 | 5,600.00 | 5,600.00 | 5,600.00 | 2,519,752 |
| 2024-04-12 | 6,200.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | 462,628 |
| 2024-04-11 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | 287,913 |
| 2024-04-10 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 174,612 |
| 2024-04-09 | 6,200.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 336,427 |
| 2024-04-08 | 6,400.00 | 6,500.00 | 6,200.00 | 6,200.00 | 6,200.00 | 421,967 |
| 2024-04-05 | 6,500.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | 357,219 |
| 2024-04-04 | 6,600.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 370,574 |
| 2024-04-03 | 6,700.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | 543,931 |
| 2024-04-02 | 6,700.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 539,620 |
| 2024-04-01 | 6,700.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 364,918 |
| 2024-03-29 | 6,800.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 471,398 |
| 2024-03-28 | 6,600.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,800.00 | 684,473 |
| 2024-03-27 | 6,800.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 519,736 |
| 2024-03-26 | 6,800.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 535,507 |
| 2024-03-25 | 6,900.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,800.00 | 963,140 |
| 2024-03-22 | 7,000.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 609,592 |
| 2024-03-21 | 6,900.00 | 7,000.00 | 6,700.00 | 7,000.00 | 7,000.00 | 1,318,377 |
| 2024-03-20 | 6,900.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | 363,612 |
| 2024-03-19 | 6,600.00 | 7,200.00 | 6,400.00 | 6,900.00 | 6,900.00 | 1,687,822 |
| 2024-03-18 | 6,700.00 | 6,800.00 | 6,300.00 | 6,600.00 | 6,600.00 | 1,684,604 |
| 2024-03-15 | 6,800.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,700.00 | 552,407 |
| 2024-03-14 | 6,900.00 | 7,100.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1,434,561 |
| 2024-03-13 | 6,600.00 | 6,900.00 | 6,400.00 | 6,800.00 | 6,800.00 | 1,016,343 |
| 2024-03-12 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1,003,199 |
| 2024-03-11 | 7,000.00 | 7,300.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1,546,088 |
| 2024-03-08 | 6,800.00 | 7,400.00 | 6,800.00 | 7,000.00 | 7,000.00 | 2,797,699 |
| 2024-03-07 | 6,200.00 | 6,800.00 | 6,100.00 | 6,800.00 | 6,800.00 | 3,549,696 |
| 2024-03-06 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 437,672 |
| 2024-03-05 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | 397,936 |
| 2024-03-04 | 6,200.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 714,925 |
| 2024-03-01 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 708,420 |
| 2024-02-29 | 6,300.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 294,573 |
| 2024-02-28 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 314,323 |
| 2024-02-27 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 424,234 |
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.