Asia Pacific Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 15,700.00 | 16,000.00 | 15,600.00 | 15,800.00 | 15,800.00 | 1,750,000 |
| 2023-06-06 | 15,600.00 | 15,900.00 | 15,200.00 | 15,700.00 | 15,700.00 | 3,240,000 |
| 2023-06-05 | 15,900.00 | 16,000.00 | 15,500.00 | 15,600.00 | 15,600.00 | 2,550,000 |
| 2023-06-02 | 15,800.00 | 16,200.00 | 15,700.00 | 15,700.00 | 15,700.00 | 2,010,000 |
| 2023-06-01 | 15,900.00 | 16,100.00 | 15,500.00 | 15,800.00 | 15,800.00 | 2,430,000 |
| 2023-05-31 | 15,800.00 | 16,300.00 | 15,600.00 | 15,900.00 | 15,900.00 | 2,290,000 |
| 2023-05-30 | 15,800.00 | 15,900.00 | 15,400.00 | 15,800.00 | 15,800.00 | 1,780,000 |
| 2023-05-29 | 15,400.00 | 15,800.00 | 15,200.00 | 15,800.00 | 15,800.00 | 2,690,000 |
| 2023-05-26 | 14,800.00 | 15,300.00 | 14,700.00 | 15,300.00 | 15,300.00 | 1,450,000 |
| 2023-05-25 | 15,300.00 | 15,300.00 | 14,700.00 | 14,800.00 | 14,800.00 | 2,090,000 |
| 2023-05-24 | 15,400.00 | 15,800.00 | 15,200.00 | 15,300.00 | 15,300.00 | 2,740,000 |
| 2023-05-23 | 15,200.00 | 15,500.00 | 15,000.00 | 15,200.00 | 15,200.00 | 3,140,000 |
| 2023-05-22 | 14,800.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | 2,180,000 |
| 2023-05-19 | 14,700.00 | 15,000.00 | 14,400.00 | 14,700.00 | 14,700.00 | 1,720,000 |
| 2023-05-18 | 14,200.00 | 15,000.00 | 14,100.00 | 14,700.00 | 14,700.00 | 2,480,000 |
| 2023-05-17 | 14,800.00 | 15,100.00 | 14,000.00 | 14,100.00 | 14,100.00 | 3,840,000 |
| 2023-05-16 | 14,900.00 | 15,100.00 | 14,600.00 | 14,800.00 | 14,800.00 | 2,170,000 |
| 2023-05-15 | 15,500.00 | 16,000.00 | 14,700.00 | 14,800.00 | 14,800.00 | 2,350,000 |
| 2023-05-12 | 14,600.00 | 15,300.00 | 14,400.00 | 15,300.00 | 15,300.00 | 3,540,000 |
| 2023-05-11 | 14,800.00 | 15,000.00 | 14,500.00 | 14,700.00 | 14,700.00 | 2,710,000 |
| 2023-05-10 | 13,600.00 | 15,000.00 | 13,600.00 | 14,800.00 | 14,800.00 | 1,960,000 |
| 2023-05-09 | 14,600.00 | 14,800.00 | 14,100.00 | 14,600.00 | 14,600.00 | 2,640,000 |
| 2023-05-08 | 14,800.00 | 15,400.00 | 14,400.00 | 14,500.00 | 14,500.00 | 3,840,000 |
| 2023-05-05 | 14,600.00 | 15,200.00 | 14,100.00 | 14,400.00 | 14,400.00 | 3,100,000 |
| 2023-05-04 | 13,200.00 | 14,500.00 | 13,200.00 | 14,500.00 | 14,500.00 | 6,150,000 |
| 2023-04-28 | 12,900.00 | 13,300.00 | 12,700.00 | 13,200.00 | 13,200.00 | 2,940,000 |
| 2023-04-27 | 12,800.00 | 13,100.00 | 12,600.00 | 12,700.00 | 12,700.00 | 1,370,000 |
| 2023-04-26 | 12,400.00 | 12,800.00 | 12,200.00 | 12,800.00 | 12,800.00 | 2,000,000 |
| 2023-04-25 | 13,400.00 | 13,700.00 | 12,100.00 | 12,300.00 | 12,300.00 | 4,570,000 |
| 2023-04-24 | 13,200.00 | 13,800.00 | 13,100.00 | 13,400.00 | 13,400.00 | 2,490,000 |
| 2023-04-21 | 12,500.00 | 13,700.00 | 12,500.00 | 13,100.00 | 13,100.00 | 5,640,000 |
| 2023-04-20 | 12,600.00 | 12,700.00 | 12,200.00 | 12,500.00 | 12,500.00 | 1,470,000 |
| 2023-04-19 | 12,900.00 | 13,200.00 | 12,600.00 | 12,600.00 | 12,600.00 | 2,540,000 |
| 2023-04-18 | 12,300.00 | 12,900.00 | 11,900.00 | 12,700.00 | 12,700.00 | 2,480,000 |
| 2023-04-17 | 12,100.00 | 12,200.00 | 11,800.00 | 12,100.00 | 12,100.00 | 1,440,000 |
| 2023-04-14 | 12,600.00 | 12,800.00 | 12,000.00 | 12,000.00 | 12,000.00 | 2,950,000 |
| 2023-04-13 | 13,000.00 | 13,200.00 | 12,400.00 | 12,400.00 | 12,400.00 | 1,930,000 |
| 2023-04-12 | 13,200.00 | 13,500.00 | 12,700.00 | 13,000.00 | 13,000.00 | 2,150,000 |
| 2023-04-11 | 13,400.00 | 13,400.00 | 12,400.00 | 13,100.00 | 13,100.00 | 3,770,000 |
| 2023-04-10 | 13,400.00 | 14,400.00 | 12,900.00 | 13,300.00 | 13,300.00 | 3,500,000 |
| 2023-04-07 | 12,100.00 | 13,400.00 | 12,100.00 | 13,400.00 | 13,400.00 | 4,620,000 |
| 2023-04-06 | 12,800.00 | 13,900.00 | 11,900.00 | 12,200.00 | 12,200.00 | 7,380,000 |
| 2023-04-05 | 11,800.00 | 12,700.00 | 11,700.00 | 12,700.00 | 12,700.00 | 5,380,000 |
| 2023-04-04 | 10,600.00 | 11,600.00 | 10,400.00 | 11,600.00 | 11,600.00 | 4,950,000 |
| 2023-04-03 | 10,200.00 | 10,700.00 | 10,200.00 | 10,600.00 | 10,600.00 | 2,400,000 |
| 2023-03-31 | 9,800.00 | 10,100.00 | 9,600.00 | 10,000.00 | 10,000.00 | 2,080,000 |
| 2023-03-30 | 9,900.00 | 10,200.00 | 9,700.00 | 9,700.00 | 9,700.00 | 1,780,000 |
| 2023-03-29 | 9,700.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 910,440 |
| 2023-03-28 | 10,000.00 | 10,200.00 | 9,700.00 | 9,700.00 | 9,700.00 | 1,330,000 |
| 2023-03-27 | 9,500.00 | 10,000.00 | 9,400.00 | 9,900.00 | 9,900.00 | 1,720,000 |
| 2023-03-24 | 9,500.00 | 9,800.00 | 9,400.00 | 9,600.00 | 9,600.00 | 1,750,000 |
| 2023-03-23 | 9,100.00 | 9,500.00 | 9,100.00 | 9,400.00 | 9,400.00 | 979,200 |
| 2023-03-22 | 9,300.00 | 9,500.00 | 9,200.00 | 9,200.00 | 9,200.00 | 765,920 |
| 2023-03-21 | 9,200.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,300.00 | 720,350 |
| 2023-03-20 | 9,400.00 | 9,500.00 | 9,100.00 | 9,100.00 | 9,100.00 | 922,560 |
| 2023-03-17 | 9,500.00 | 9,700.00 | 9,300.00 | 9,400.00 | 9,400.00 | 560,900 |
| 2023-03-16 | 9,700.00 | 9,700.00 | 9,300.00 | 9,400.00 | 9,400.00 | 1,130,000 |
| 2023-03-15 | 9,000.00 | 9,700.00 | 8,900.00 | 9,700.00 | 9,700.00 | 1,980,000 |
| 2023-03-14 | 9,200.00 | 9,300.00 | 8,800.00 | 8,900.00 | 8,900.00 | 1,130,000 |
| 2023-03-13 | 9,200.00 | 9,400.00 | 9,000.00 | 9,300.00 | 9,300.00 | 674,110 |
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.