Asia Pacific Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 10,000.00 | 11,300.00 | 9,600.00 | 11,300.00 | 11,300.00 | 2,150,000 |
| 2022-12-07 | 10,300.00 | 11,700.00 | 10,300.00 | 10,300.00 | 10,300.00 | 3,730,000 |
| 2022-12-06 | 12,800.00 | 13,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 4,310,000 |
| 2022-12-05 | 12,600.00 | 12,600.00 | 11,300.00 | 12,600.00 | 12,600.00 | 2,090,000 |
| 2022-12-02 | 10,700.00 | 11,500.00 | 9,700.00 | 11,500.00 | 11,500.00 | 3,560,000 |
| 2022-12-01 | 10,000.00 | 10,600.00 | 10,000.00 | 10,500.00 | 10,500.00 | 2,820,000 |
| 2022-11-30 | 8,100.00 | 9,700.00 | 8,100.00 | 9,700.00 | 9,700.00 | 2,020,000 |
| 2022-11-29 | 8,100.00 | 8,900.00 | 7,800.00 | 8,900.00 | 8,900.00 | 4,150,000 |
| 2022-11-28 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 356,630 |
| 2022-11-25 | 7,200.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 1,090,000 |
| 2022-11-24 | 6,100.00 | 6,800.00 | 5,900.00 | 6,800.00 | 6,800.00 | 1,880,000 |
| 2022-11-23 | 6,600.00 | 6,900.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1,530,000 |
| 2022-11-22 | 6,100.00 | 6,600.00 | 6,100.00 | 6,600.00 | 6,600.00 | 2,260,000 |
| 2022-11-21 | 5,800.00 | 6,000.00 | 5,600.00 | 6,000.00 | 6,000.00 | 1,150,000 |
| 2022-11-18 | 5,200.00 | 5,500.00 | 4,600.00 | 5,500.00 | 5,500.00 | 2,320,000 |
| 2022-11-17 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 574,600 |
| 2022-11-16 | 3,800.00 | 4,600.00 | 3,800.00 | 4,600.00 | 4,600.00 | 1,540,000 |
| 2022-11-15 | 4,300.00 | 4,400.00 | 4,200.00 | 4,200.00 | 4,200.00 | 562,630 |
| 2022-11-14 | 4,600.00 | 5,100.00 | 4,600.00 | 4,600.00 | 4,600.00 | 856,670 |
| 2022-11-11 | 5,100.00 | 5,900.00 | 5,100.00 | 5,100.00 | 5,100.00 | 1,040,000 |
| 2022-11-10 | 6,000.00 | 6,100.00 | 5,600.00 | 5,600.00 | 5,600.00 | 737,700 |
| 2022-11-09 | 6,200.00 | 6,500.00 | 6,100.00 | 6,200.00 | 6,200.00 | 531,770 |
| 2022-11-08 | 6,100.00 | 6,300.00 | 5,500.00 | 6,100.00 | 6,100.00 | 615,280 |
| 2022-11-07 | 6,700.00 | 6,900.00 | 6,100.00 | 6,100.00 | 6,100.00 | 914,670 |
| 2022-11-04 | 7,300.00 | 7,300.00 | 6,700.00 | 6,700.00 | 6,700.00 | 1,100,000 |
| 2022-11-03 | 7,300.00 | 7,500.00 | 7,100.00 | 7,400.00 | 7,400.00 | 568,610 |
| 2022-11-02 | 7,400.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 740,620 |
| 2022-11-01 | 7,400.00 | 7,600.00 | 7,000.00 | 7,300.00 | 7,300.00 | 859,940 |
| 2022-10-31 | 7,400.00 | 7,600.00 | 6,700.00 | 7,200.00 | 7,200.00 | 1,090,000 |
| 2022-10-28 | 6,400.00 | 7,800.00 | 6,400.00 | 7,400.00 | 7,400.00 | 999,710 |
| 2022-10-27 | 5,900.00 | 7,100.00 | 5,900.00 | 7,100.00 | 7,100.00 | 877,980 |
| 2022-10-26 | 7,100.00 | 7,300.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1,070,000 |
| 2022-10-25 | 7,900.00 | 8,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1,540,000 |
| 2022-10-24 | 8,600.00 | 9,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 699,860 |
| 2022-10-21 | 9,500.00 | 9,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 959,420 |
| 2022-10-20 | 9,800.00 | 9,800.00 | 9,400.00 | 9,500.00 | 9,500.00 | 394,250 |
| 2022-10-19 | 9,900.00 | 10,100.00 | 9,600.00 | 9,800.00 | 9,800.00 | 505,990 |
| 2022-10-18 | 10,000.00 | 10,200.00 | 9,800.00 | 9,900.00 | 9,900.00 | 784,740 |
| 2022-10-17 | 9,600.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,800.00 | 459,540 |
| 2022-10-14 | 9,600.00 | 10,000.00 | 9,600.00 | 9,900.00 | 9,900.00 | 1,140,000 |
| 2022-10-13 | 9,400.00 | 9,600.00 | 9,100.00 | 9,400.00 | 9,400.00 | 461,820 |
| 2022-10-12 | 9,200.00 | 9,800.00 | 9,000.00 | 9,400.00 | 9,400.00 | 884,930 |
| 2022-10-11 | 10,200.00 | 10,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 945,230 |
| 2022-10-10 | 9,900.00 | 10,400.00 | 9,300.00 | 10,200.00 | 10,200.00 | 931,890 |
| 2022-10-07 | 11,000.00 | 11,100.00 | 9,900.00 | 9,900.00 | 9,900.00 | 1,400,000 |
| 2022-10-06 | 12,300.00 | 12,300.00 | 11,000.00 | 11,000.00 | 11,000.00 | 859,580 |
| 2022-10-05 | 10,500.00 | 12,400.00 | 10,500.00 | 12,200.00 | 12,200.00 | 882,290 |
| 2022-10-04 | 12,200.00 | 12,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | 693,540 |
| 2022-10-03 | 13,500.00 | 13,500.00 | 12,200.00 | 12,200.00 | 12,200.00 | 1,060,000 |
| 2022-09-30 | 13,400.00 | 13,700.00 | 12,300.00 | 13,500.00 | 13,500.00 | 1,260,000 |
| 2022-09-29 | 13,900.00 | 14,200.00 | 13,400.00 | 13,400.00 | 13,400.00 | 693,100 |
| 2022-09-28 | 13,400.00 | 13,900.00 | 13,200.00 | 13,600.00 | 13,600.00 | 1,070,000 |
| 2022-09-27 | 12,800.00 | 13,900.00 | 12,800.00 | 13,400.00 | 13,400.00 | 908,440 |
| 2022-09-26 | 13,800.00 | 13,900.00 | 12,800.00 | 12,800.00 | 12,800.00 | 1,300,000 |
| 2022-09-23 | 14,400.00 | 14,500.00 | 13,900.00 | 14,000.00 | 14,000.00 | 656,250 |
| 2022-09-22 | 13,500.00 | 14,400.00 | 13,300.00 | 14,400.00 | 14,400.00 | 747,080 |
| 2022-09-21 | 13,800.00 | 13,900.00 | 13,500.00 | 13,600.00 | 13,600.00 | 481,440 |
| 2022-09-20 | 13,400.00 | 14,000.00 | 13,100.00 | 13,800.00 | 13,800.00 | 791,090 |
| 2022-09-19 | 14,400.00 | 14,600.00 | 13,300.00 | 13,300.00 | 13,300.00 | 1,150,000 |
| 2022-09-16 | 15,100.00 | 15,100.00 | 14,500.00 | 14,500.00 | 14,500.00 | 797,210 |
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.