Asia Pacific Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 7,000.00 | 7,100.00 | 6,700.00 | 7,000.00 | 7,000.00 | 1,150,000 |
| 2023-11-23 | 7,200.00 | 7,400.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1,290,000 |
| 2023-11-22 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 743,160 |
| 2023-11-21 | 7,100.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1,180,000 |
| 2023-11-20 | 7,100.00 | 7,200.00 | 6,800.00 | 7,100.00 | 7,100.00 | 911,590 |
| 2023-11-17 | 7,200.00 | 7,300.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1,650,000 |
| 2023-11-16 | 7,200.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1,050,000 |
| 2023-11-15 | 7,300.00 | 7,500.00 | 7,100.00 | 7,200.00 | 7,200.00 | 711,620 |
| 2023-11-14 | 7,200.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | 613,450 |
| 2023-11-13 | 7,200.00 | 7,400.00 | 6,900.00 | 7,100.00 | 7,100.00 | 824,230 |
| 2023-11-10 | 7,500.00 | 7,600.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1,160,000 |
| 2023-11-09 | 7,200.00 | 7,700.00 | 7,000.00 | 7,500.00 | 7,500.00 | 2,870,000 |
| 2023-11-08 | 6,600.00 | 7,100.00 | 6,500.00 | 7,100.00 | 7,100.00 | 1,310,000 |
| 2023-11-07 | 6,700.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 467,680 |
| 2023-11-06 | 6,600.00 | 6,800.00 | 6,500.00 | 6,700.00 | 6,700.00 | 593,820 |
| 2023-11-03 | 6,800.00 | 7,000.00 | 6,600.00 | 6,600.00 | 6,600.00 | 707,510 |
| 2023-11-02 | 6,300.00 | 6,900.00 | 6,300.00 | 6,800.00 | 6,800.00 | 993,650 |
| 2023-11-01 | 6,100.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | 568,410 |
| 2023-10-31 | 6,200.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | 558,230 |
| 2023-10-30 | 6,100.00 | 6,400.00 | 6,100.00 | 6,100.00 | 6,100.00 | 666,120 |
| 2023-10-27 | 6,300.00 | 6,400.00 | 5,900.00 | 6,100.00 | 6,100.00 | 751,770 |
| 2023-10-26 | 6,800.00 | 6,800.00 | 6,200.00 | 6,200.00 | 6,200.00 | 941,790 |
| 2023-10-25 | 6,700.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | 821,480 |
| 2023-10-24 | 6,500.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 328,000 |
| 2023-10-23 | 6,700.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | 445,730 |
| 2023-10-20 | 6,400.00 | 6,700.00 | 6,300.00 | 6,700.00 | 6,700.00 | 793,020 |
| 2023-10-19 | 6,500.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | 597,910 |
| 2023-10-18 | 6,800.00 | 6,800.00 | 6,300.00 | 6,500.00 | 6,500.00 | 1,580,000 |
| 2023-10-17 | 6,800.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 468,360 |
| 2023-10-16 | 7,000.00 | 7,100.00 | 6,800.00 | 6,800.00 | 6,800.00 | 455,990 |
| 2023-10-13 | 7,000.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 804,110 |
| 2023-10-12 | 7,200.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | 827,480 |
| 2023-10-11 | 7,300.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 706,250 |
| 2023-10-10 | 6,700.00 | 7,300.00 | 6,700.00 | 7,200.00 | 7,200.00 | 1,180,000 |
| 2023-10-09 | 6,500.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 368,430 |
| 2023-10-06 | 6,600.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,500.00 | 690,860 |
| 2023-10-05 | 6,400.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,500.00 | 858,020 |
| 2023-10-04 | 6,500.00 | 6,500.00 | 5,800.00 | 6,400.00 | 6,400.00 | 1,050,000 |
| 2023-10-03 | 7,000.00 | 7,100.00 | 6,300.00 | 6,300.00 | 6,300.00 | 1,410,000 |
| 2023-10-02 | 7,000.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 1,240,000 |
| 2023-09-29 | 7,000.00 | 7,300.00 | 7,000.00 | 7,000.00 | 7,000.00 | 811,120 |
| 2023-09-28 | 7,200.00 | 7,300.00 | 6,900.00 | 7,000.00 | 7,000.00 | 741,010 |
| 2023-09-27 | 6,800.00 | 7,200.00 | 6,800.00 | 7,200.00 | 7,200.00 | 951,480 |
| 2023-09-26 | 6,800.00 | 7,500.00 | 6,800.00 | 6,900.00 | 6,900.00 | 4,640,000 |
| 2023-09-25 | 8,300.00 | 8,300.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1,030,000 |
| 2023-09-22 | 8,800.00 | 8,800.00 | 8,000.00 | 8,300.00 | 8,300.00 | 2,380,000 |
| 2023-09-21 | 8,900.00 | 9,000.00 | 8,700.00 | 8,800.00 | 8,800.00 | 1,110,000 |
| 2023-09-20 | 8,700.00 | 8,900.00 | 8,600.00 | 8,900.00 | 8,900.00 | 1,360,000 |
| 2023-09-19 | 8,600.00 | 8,800.00 | 8,400.00 | 8,700.00 | 8,700.00 | 1,480,000 |
| 2023-09-18 | 8,900.00 | 8,900.00 | 8,500.00 | 8,600.00 | 8,600.00 | 1,630,000 |
| 2023-09-15 | 9,000.00 | 9,200.00 | 8,900.00 | 8,900.00 | 8,900.00 | 996,880 |
| 2023-09-14 | 9,200.00 | 9,300.00 | 8,900.00 | 9,000.00 | 9,000.00 | 1,930,000 |
| 2023-09-13 | 9,500.00 | 9,600.00 | 9,100.00 | 9,200.00 | 9,200.00 | 2,240,000 |
| 2023-09-12 | 9,100.00 | 9,400.00 | 9,000.00 | 9,400.00 | 9,400.00 | 1,920,000 |
| 2023-09-11 | 9,500.00 | 9,600.00 | 9,000.00 | 9,100.00 | 9,100.00 | 3,520,000 |
| 2023-09-08 | 9,600.00 | 9,700.00 | 9,400.00 | 9,500.00 | 9,500.00 | 3,960,000 |
| 2023-09-07 | 9,800.00 | 10,000.00 | 9,700.00 | 9,700.00 | 9,700.00 | 2,780,000 |
| 2023-09-06 | 9,500.00 | 10,100.00 | 9,200.00 | 9,800.00 | 9,800.00 | 4,500,000 |
| 2023-09-05 | 9,300.00 | 9,700.00 | 9,300.00 | 9,500.00 | 9,500.00 | 2,580,000 |
| 2023-08-31 | 9,400.00 | 9,600.00 | 9,200.00 | 9,300.00 | 9,300.00 | 2,630,000 |
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.