Asia Pacific Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 9,300.00 | 9,800.00 | 9,200.00 | 9,300.00 | 9,300.00 | 604,070 |
| 2023-03-09 | 9,400.00 | 9,600.00 | 9,300.00 | 9,500.00 | 9,500.00 | 1,040,000 |
| 2023-03-08 | 9,000.00 | 9,400.00 | 8,800.00 | 9,400.00 | 9,400.00 | 947,150 |
| 2023-03-07 | 9,100.00 | 9,200.00 | 8,900.00 | 9,000.00 | 9,000.00 | 664,270 |
| 2023-03-06 | 8,800.00 | 9,300.00 | 8,800.00 | 8,900.00 | 8,900.00 | 696,260 |
| 2023-03-03 | 9,000.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,800.00 | 641,720 |
| 2023-03-02 | 9,200.00 | 9,400.00 | 8,900.00 | 8,900.00 | 8,900.00 | 492,400 |
| 2023-03-01 | 8,700.00 | 9,200.00 | 8,500.00 | 9,200.00 | 9,200.00 | 814,990 |
| 2023-02-28 | 8,900.00 | 9,100.00 | 8,600.00 | 8,700.00 | 8,700.00 | 847,920 |
| 2023-02-27 | 9,100.00 | 9,100.00 | 8,700.00 | 8,700.00 | 8,700.00 | 939,240 |
| 2023-02-24 | 9,500.00 | 9,700.00 | 9,100.00 | 9,200.00 | 9,200.00 | 494,800 |
| 2023-02-23 | 9,400.00 | 9,500.00 | 9,000.00 | 9,500.00 | 9,500.00 | 1,170,000 |
| 2023-02-22 | 9,800.00 | 10,100.00 | 9,400.00 | 9,400.00 | 9,400.00 | 2,220,000 |
| 2023-02-21 | 10,300.00 | 10,600.00 | 9,900.00 | 10,000.00 | 10,000.00 | 1,280,000 |
| 2023-02-20 | 9,300.00 | 10,200.00 | 9,300.00 | 10,200.00 | 10,200.00 | 1,800,000 |
| 2023-02-17 | 9,500.00 | 9,600.00 | 9,200.00 | 9,300.00 | 9,300.00 | 868,730 |
| 2023-02-16 | 9,000.00 | 9,500.00 | 8,900.00 | 9,500.00 | 9,500.00 | 807,310 |
| 2023-02-15 | 8,700.00 | 9,300.00 | 8,700.00 | 9,000.00 | 9,000.00 | 851,820 |
| 2023-02-14 | 8,400.00 | 8,800.00 | 8,300.00 | 8,700.00 | 8,700.00 | 649,500 |
| 2023-02-13 | 9,100.00 | 9,100.00 | 8,300.00 | 8,300.00 | 8,300.00 | 1,410,000 |
| 2023-02-10 | 9,500.00 | 9,500.00 | 9,200.00 | 9,200.00 | 9,200.00 | 734,000 |
| 2023-02-09 | 9,400.00 | 9,700.00 | 9,200.00 | 9,500.00 | 9,500.00 | 383,290 |
| 2023-02-08 | 9,500.00 | 9,900.00 | 9,100.00 | 9,600.00 | 9,600.00 | 954,770 |
| 2023-02-07 | 9,700.00 | 10,000.00 | 9,200.00 | 9,500.00 | 9,500.00 | 1,540,000 |
| 2023-02-06 | 9,700.00 | 9,800.00 | 9,500.00 | 9,700.00 | 9,700.00 | 684,320 |
| 2023-02-03 | 9,800.00 | 9,900.00 | 9,500.00 | 9,700.00 | 9,700.00 | 941,720 |
| 2023-02-02 | 10,000.00 | 10,100.00 | 9,500.00 | 9,800.00 | 9,800.00 | 1,800,000 |
| 2023-02-01 | 10,700.00 | 11,100.00 | 9,700.00 | 10,000.00 | 10,000.00 | 2,710,000 |
| 2023-01-31 | 10,400.00 | 10,700.00 | 10,200.00 | 10,700.00 | 10,700.00 | 1,350,000 |
| 2023-01-30 | 10,400.00 | 10,900.00 | 10,000.00 | 10,500.00 | 10,500.00 | 2,010,000 |
| 2023-01-27 | 11,500.00 | 11,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | 1,390,000 |
| 2023-01-19 | 10,400.00 | 11,200.00 | 10,300.00 | 10,700.00 | 10,700.00 | 1,430,000 |
| 2023-01-18 | 10,000.00 | 11,000.00 | 9,900.00 | 10,700.00 | 10,700.00 | 2,290,000 |
| 2023-01-17 | 9,500.00 | 10,000.00 | 9,500.00 | 10,000.00 | 10,000.00 | 1,360,000 |
| 2023-01-16 | 9,600.00 | 9,700.00 | 9,300.00 | 9,400.00 | 9,400.00 | 725,590 |
| 2023-01-13 | 9,600.00 | 9,800.00 | 9,400.00 | 9,500.00 | 9,500.00 | 1,250,000 |
| 2023-01-12 | 9,600.00 | 9,700.00 | 9,300.00 | 9,400.00 | 9,400.00 | 555,530 |
| 2023-01-11 | 9,500.00 | 10,000.00 | 9,400.00 | 9,500.00 | 9,500.00 | 1,640,000 |
| 2023-01-10 | 9,300.00 | 9,500.00 | 8,800.00 | 9,400.00 | 9,400.00 | 942,650 |
| 2023-01-09 | 9,400.00 | 9,700.00 | 9,100.00 | 9,300.00 | 9,300.00 | 804,890 |
| 2023-01-06 | 9,600.00 | 9,900.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1,340,000 |
| 2023-01-05 | 9,900.00 | 9,900.00 | 9,300.00 | 9,700.00 | 9,700.00 | 1,340,000 |
| 2023-01-04 | 9,500.00 | 10,200.00 | 9,500.00 | 9,700.00 | 9,700.00 | 1,490,000 |
| 2023-01-03 | 8,400.00 | 9,300.00 | 8,300.00 | 9,300.00 | 9,300.00 | 1,230,000 |
| 2022-12-30 | 8,900.00 | 8,900.00 | 8,400.00 | 8,500.00 | 8,500.00 | 676,890 |
| 2022-12-29 | 9,100.00 | 9,100.00 | 8,500.00 | 8,600.00 | 8,600.00 | 1,040,000 |
| 2022-12-28 | 9,100.00 | 9,400.00 | 8,700.00 | 9,100.00 | 9,100.00 | 1,160,000 |
| 2022-12-27 | 7,800.00 | 8,600.00 | 7,400.00 | 8,600.00 | 8,600.00 | 1,720,000 |
| 2022-12-26 | 8,700.00 | 8,700.00 | 7,900.00 | 7,900.00 | 7,900.00 | 1,590,000 |
| 2022-12-23 | 9,000.00 | 9,100.00 | 8,500.00 | 8,700.00 | 8,700.00 | 1,190,000 |
| 2022-12-22 | 9,300.00 | 9,700.00 | 8,500.00 | 9,100.00 | 9,100.00 | 1,580,000 |
| 2022-12-21 | 10,300.00 | 10,700.00 | 9,300.00 | 9,300.00 | 9,300.00 | 2,520,000 |
| 2022-12-20 | 10,600.00 | 11,000.00 | 10,000.00 | 10,300.00 | 10,300.00 | 1,950,000 |
| 2022-12-19 | 11,100.00 | 11,800.00 | 10,800.00 | 10,900.00 | 10,900.00 | 2,960,000 |
| 2022-12-16 | 10,700.00 | 11,300.00 | 10,400.00 | 11,100.00 | 11,100.00 | 1,710,000 |
| 2022-12-15 | 11,000.00 | 11,200.00 | 10,300.00 | 10,800.00 | 10,800.00 | 1,310,000 |
| 2022-12-14 | 11,400.00 | 11,900.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1,700,000 |
| 2022-12-13 | 10,100.00 | 11,100.00 | 9,600.00 | 11,100.00 | 11,100.00 | 2,590,000 |
| 2022-12-12 | 11,400.00 | 11,900.00 | 10,300.00 | 10,300.00 | 10,300.00 | 2,390,000 |
| 2022-12-09 | 11,600.00 | 12,200.00 | 11,000.00 | 11,400.00 | 11,400.00 | 2,100,000 |
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.