Asia Pacific Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 9,200.00 | 9,500.00 | 8,900.00 | 9,300.00 | 9,300.00 | 2,960,000 |
| 2023-08-29 | 8,900.00 | 9,300.00 | 8,800.00 | 9,100.00 | 9,100.00 | 1,980,000 |
| 2023-08-28 | 9,400.00 | 9,600.00 | 8,600.00 | 9,000.00 | 9,000.00 | 5,400,000 |
| 2023-08-25 | 9,600.00 | 9,800.00 | 9,400.00 | 9,500.00 | 9,500.00 | 2,930,000 |
| 2023-08-24 | 9,700.00 | 9,800.00 | 9,400.00 | 9,600.00 | 9,600.00 | 3,020,000 |
| 2023-08-23 | 9,600.00 | 9,900.00 | 9,400.00 | 9,700.00 | 9,700.00 | 2,490,000 |
| 2023-08-22 | 9,500.00 | 9,600.00 | 8,500.00 | 9,500.00 | 9,500.00 | 5,150,000 |
| 2023-08-21 | 8,400.00 | 9,200.00 | 8,200.00 | 9,200.00 | 9,200.00 | 3,540,000 |
| 2023-08-18 | 9,000.00 | 9,500.00 | 8,400.00 | 8,400.00 | 8,400.00 | 6,550,000 |
| 2023-08-17 | 8,500.00 | 9,300.00 | 8,500.00 | 9,000.00 | 9,000.00 | 4,930,000 |
| 2023-08-16 | 8,800.00 | 8,900.00 | 8,400.00 | 8,500.00 | 8,500.00 | 2,290,000 |
| 2023-08-15 | 8,000.00 | 8,800.00 | 8,000.00 | 8,700.00 | 8,700.00 | 3,580,000 |
| 2023-08-14 | 8,000.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | 2,390,000 |
| 2023-08-11 | 8,100.00 | 8,200.00 | 7,600.00 | 7,900.00 | 7,900.00 | 1,740,000 |
| 2023-08-10 | 8,000.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | 2,150,000 |
| 2023-08-09 | 8,200.00 | 8,200.00 | 7,700.00 | 8,000.00 | 8,000.00 | 1,770,000 |
| 2023-08-08 | 8,200.00 | 8,200.00 | 7,800.00 | 7,900.00 | 7,900.00 | 2,370,000 |
| 2023-08-07 | 7,500.00 | 8,100.00 | 7,500.00 | 8,000.00 | 8,000.00 | 3,770,000 |
| 2023-08-04 | 7,300.00 | 7,500.00 | 7,200.00 | 7,500.00 | 7,500.00 | 2,310,000 |
| 2023-08-03 | 7,400.00 | 7,500.00 | 7,100.00 | 7,300.00 | 7,300.00 | 2,050,000 |
| 2023-08-02 | 8,000.00 | 8,100.00 | 7,100.00 | 7,400.00 | 7,400.00 | 4,710,000 |
| 2023-08-01 | 7,200.00 | 7,700.00 | 7,200.00 | 7,700.00 | 7,700.00 | 2,640,000 |
| 2023-07-31 | 6,400.00 | 7,000.00 | 6,200.00 | 7,000.00 | 7,000.00 | 4,990,000 |
| 2023-07-28 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1,800,000 |
| 2023-07-27 | 6,300.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1,450,000 |
| 2023-07-26 | 6,500.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1,640,000 |
| 2023-07-25 | 6,600.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | 1,330,000 |
| 2023-07-24 | 6,500.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | 2,720,000 |
| 2023-07-21 | 6,400.00 | 6,700.00 | 6,300.00 | 6,500.00 | 6,500.00 | 1,360,000 |
| 2023-07-20 | 6,400.00 | 6,600.00 | 6,200.00 | 6,400.00 | 6,400.00 | 2,020,000 |
| 2023-07-19 | 6,500.00 | 6,700.00 | 6,400.00 | 6,400.00 | 6,400.00 | 1,340,000 |
| 2023-07-18 | 6,600.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | 2,450,000 |
| 2023-07-17 | 6,400.00 | 6,600.00 | 6,300.00 | 6,500.00 | 6,500.00 | 2,320,000 |
| 2023-07-14 | 6,500.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | 2,690,000 |
| 2023-07-13 | 6,300.00 | 6,700.00 | 6,200.00 | 6,400.00 | 6,400.00 | 2,970,000 |
| 2023-07-12 | 5,700.00 | 6,200.00 | 5,400.00 | 6,200.00 | 6,200.00 | 2,800,000 |
| 2023-07-11 | 6,000.00 | 6,000.00 | 5,700.00 | 5,700.00 | 5,700.00 | 7,050,000 |
| 2023-07-10 | 7,000.00 | 7,200.00 | 6,300.00 | 6,300.00 | 6,300.00 | 3,860,000 |
| 2023-07-07 | 6,900.00 | 7,400.00 | 6,500.00 | 7,000.00 | 7,000.00 | 2,090,000 |
| 2023-07-06 | 7,600.00 | 7,600.00 | 6,900.00 | 6,900.00 | 6,900.00 | 9,160,000 |
| 2023-07-05 | 8,400.00 | 8,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,220,000 |
| 2023-07-04 | 7,200.00 | 8,500.00 | 7,200.00 | 8,400.00 | 8,400.00 | 11,990,000 |
| 2023-07-03 | 7,900.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,250,000 |
| 2023-06-30 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 120,620 |
| 2023-06-29 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 196,400 |
| 2023-06-28 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 314,170 |
| 2023-06-27 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 245,090 |
| 2023-06-26 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 619,100 |
| 2023-06-23 | 13,900.00 | 14,400.00 | 13,700.00 | 14,300.00 | 14,300.00 | 3,630,000 |
| 2023-06-22 | 14,000.00 | 14,100.00 | 13,700.00 | 13,900.00 | 13,900.00 | 2,990,000 |
| 2023-06-21 | 13,700.00 | 14,400.00 | 13,400.00 | 14,000.00 | 14,000.00 | 2,690,000 |
| 2023-06-20 | 13,800.00 | 14,400.00 | 13,200.00 | 13,700.00 | 13,700.00 | 2,930,000 |
| 2023-06-19 | 14,600.00 | 15,200.00 | 13,700.00 | 13,700.00 | 13,700.00 | 11,270,000 |
| 2023-06-16 | 14,700.00 | 15,900.00 | 14,700.00 | 15,200.00 | 15,200.00 | 5,580,000 |
| 2023-06-15 | 14,600.00 | 14,800.00 | 14,500.00 | 14,600.00 | 14,600.00 | 1,440,000 |
| 2023-06-14 | 14,700.00 | 15,000.00 | 14,600.00 | 14,700.00 | 14,700.00 | 1,600,000 |
| 2023-06-13 | 14,900.00 | 15,100.00 | 14,700.00 | 14,700.00 | 14,700.00 | 2,010,000 |
| 2023-06-12 | 15,000.00 | 15,200.00 | 14,300.00 | 14,800.00 | 14,800.00 | 1,740,000 |
| 2023-06-09 | 14,800.00 | 15,100.00 | 14,200.00 | 14,800.00 | 14,800.00 | 3,400,000 |
| 2023-06-08 | 15,900.00 | 15,900.00 | 14,800.00 | 14,800.00 | 14,800.00 | 3,260,000 |
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.