Asia Pacific Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 465,482 |
| 2024-02-23 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 525,757 |
| 2024-02-22 | 6,400.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 244,966 |
| 2024-02-21 | 6,400.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | 410,614 |
| 2024-02-20 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 664,750 |
| 2024-02-19 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 604,314 |
| 2024-02-16 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 348,469 |
| 2024-02-15 | 6,200.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 170,561 |
| 2024-02-07 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 330,599 |
| 2024-02-06 | 6,100.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 395,464 |
| 2024-02-05 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 385,694 |
| 2024-02-02 | 6,400.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,200.00 | 522,989 |
| 2024-02-01 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 450,980 |
| 2024-01-31 | 6,400.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | 448,660 |
| 2024-01-30 | 6,400.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 176,500 |
| 2024-01-29 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 219,990 |
| 2024-01-26 | 6,500.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | 258,840 |
| 2024-01-25 | 6,500.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | 222,420 |
| 2024-01-24 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 372,300 |
| 2024-01-23 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 258,700 |
| 2024-01-22 | 6,600.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | 249,210 |
| 2024-01-19 | 6,700.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,500.00 | 386,270 |
| 2024-01-18 | 6,600.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | 182,530 |
| 2024-01-17 | 6,500.00 | 6,800.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1,150,000 |
| 2024-01-16 | 6,300.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 259,490 |
| 2024-01-15 | 6,500.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | 364,330 |
| 2024-01-12 | 6,600.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | 570,220 |
| 2024-01-11 | 6,500.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 382,020 |
| 2024-01-10 | 6,600.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | 579,010 |
| 2024-01-09 | 6,700.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | 373,470 |
| 2024-01-08 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 427,010 |
| 2024-01-05 | 6,800.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 603,410 |
| 2024-01-04 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 471,190 |
| 2024-01-03 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 510,700 |
| 2024-01-02 | 6,800.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 474,040 |
| 2023-12-29 | 6,800.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,700.00 | 298,310 |
| 2023-12-28 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 504,190 |
| 2023-12-27 | 6,800.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 386,140 |
| 2023-12-26 | 6,800.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 215,830 |
| 2023-12-25 | 6,800.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 508,930 |
| 2023-12-22 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 304,580 |
| 2023-12-21 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 190,910 |
| 2023-12-20 | 6,800.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 212,220 |
| 2023-12-19 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 796,130 |
| 2023-12-18 | 6,800.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,700.00 | 347,470 |
| 2023-12-15 | 6,800.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | 543,430 |
| 2023-12-14 | 7,000.00 | 7,200.00 | 6,800.00 | 6,800.00 | 6,800.00 | 671,470 |
| 2023-12-13 | 7,200.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | 465,810 |
| 2023-12-12 | 6,900.00 | 7,300.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1,650,000 |
| 2023-12-11 | 6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 299,080 |
| 2023-12-08 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 435,360 |
| 2023-12-07 | 7,100.00 | 7,200.00 | 6,800.00 | 6,900.00 | 6,900.00 | 933,710 |
| 2023-12-06 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 691,880 |
| 2023-12-05 | 7,000.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | 676,630 |
| 2023-12-04 | 6,800.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 1,260,000 |
| 2023-12-01 | 6,900.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 493,050 |
| 2023-11-30 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 329,940 |
| 2023-11-29 | 6,800.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | 609,770 |
| 2023-11-28 | 6,800.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,800.00 | 795,580 |
| 2023-11-27 | 7,000.00 | 7,100.00 | 6,800.00 | 6,800.00 | 6,800.00 | 488,710 |
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.