Asia Pacific Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 15,600.00 | 15,700.00 | 15,200.00 | 15,200.00 | 15,200.00 | 472,350 |
| 2022-09-14 | 14,900.00 | 15,500.00 | 14,400.00 | 15,400.00 | 15,400.00 | 1,510,000 |
| 2022-09-13 | 15,400.00 | 15,400.00 | 14,900.00 | 15,200.00 | 15,200.00 | 692,440 |
| 2022-09-12 | 15,400.00 | 15,600.00 | 15,200.00 | 15,300.00 | 15,300.00 | 845,230 |
| 2022-09-09 | 14,800.00 | 15,300.00 | 14,200.00 | 15,300.00 | 15,300.00 | 1,250,000 |
| 2022-09-08 | 15,300.00 | 15,700.00 | 14,800.00 | 14,900.00 | 14,900.00 | 1,570,000 |
| 2022-09-07 | 16,600.00 | 16,800.00 | 15,400.00 | 15,400.00 | 15,400.00 | 2,140,000 |
| 2022-09-06 | 16,700.00 | 17,100.00 | 16,700.00 | 16,700.00 | 16,700.00 | 986,230 |
| 2022-09-05 | 16,900.00 | 17,200.00 | 16,800.00 | 16,800.00 | 16,800.00 | 960,630 |
| 2022-08-31 | 16,600.00 | 17,300.00 | 16,400.00 | 16,900.00 | 16,900.00 | 1,070,000 |
| 2022-08-30 | 17,400.00 | 17,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 1,290,000 |
| 2022-08-29 | 17,700.00 | 17,700.00 | 16,200.00 | 17,300.00 | 17,300.00 | 3,080,000 |
| 2022-08-26 | 18,600.00 | 18,600.00 | 17,800.00 | 17,900.00 | 17,900.00 | 1,980,000 |
| 2022-08-25 | 18,600.00 | 19,200.00 | 18,400.00 | 18,500.00 | 18,500.00 | 1,960,000 |
| 2022-08-24 | 18,900.00 | 19,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 3,140,000 |
| 2022-08-23 | 18,000.00 | 18,800.00 | 17,600.00 | 18,800.00 | 18,800.00 | 2,760,000 |
| 2022-08-22 | 17,900.00 | 18,300.00 | 17,500.00 | 18,000.00 | 18,000.00 | 1,860,000 |
| 2022-08-19 | 17,300.00 | 18,300.00 | 17,000.00 | 17,800.00 | 17,800.00 | 4,050,000 |
| 2022-08-18 | 17,000.00 | 17,700.00 | 16,800.00 | 17,300.00 | 17,300.00 | 1,850,000 |
| 2022-08-17 | 17,400.00 | 17,700.00 | 17,000.00 | 17,000.00 | 17,000.00 | 2,130,000 |
| 2022-08-16 | 17,300.00 | 17,400.00 | 16,900.00 | 17,300.00 | 17,300.00 | 1,330,000 |
| 2022-08-15 | 17,600.00 | 18,000.00 | 17,200.00 | 17,300.00 | 17,300.00 | 1,560,000 |
| 2022-08-12 | 16,600.00 | 17,500.00 | 16,600.00 | 17,400.00 | 17,400.00 | 1,690,000 |
| 2022-08-11 | 17,200.00 | 18,000.00 | 16,800.00 | 16,900.00 | 16,900.00 | 3,260,000 |
| 2022-08-10 | 17,100.00 | 17,400.00 | 16,700.00 | 17,200.00 | 17,200.00 | 2,320,000 |
| 2022-08-09 | 17,200.00 | 17,500.00 | 16,600.00 | 17,100.00 | 17,100.00 | 2,240,000 |
| 2022-08-08 | 17,400.00 | 17,600.00 | 16,900.00 | 17,200.00 | 17,200.00 | 2,800,000 |
| 2022-08-05 | 16,700.00 | 17,500.00 | 16,300.00 | 17,400.00 | 17,400.00 | 2,470,000 |
| 2022-08-04 | 16,500.00 | 17,300.00 | 16,500.00 | 16,700.00 | 16,700.00 | 2,570,000 |
| 2022-08-03 | 15,100.00 | 16,700.00 | 14,900.00 | 16,500.00 | 16,500.00 | 3,280,000 |
| 2022-08-02 | 15,000.00 | 15,400.00 | 14,800.00 | 15,200.00 | 15,200.00 | 2,610,000 |
| 2022-08-01 | 13,900.00 | 15,000.00 | 13,900.00 | 15,000.00 | 15,000.00 | 2,080,000 |
| 2022-07-29 | 14,300.00 | 14,400.00 | 13,900.00 | 13,900.00 | 13,900.00 | 1,090,000 |
| 2022-07-28 | 14,000.00 | 14,700.00 | 14,000.00 | 14,200.00 | 14,200.00 | 1,220,000 |
| 2022-07-27 | 13,400.00 | 13,800.00 | 13,100.00 | 13,800.00 | 13,800.00 | 1,210,000 |
| 2022-07-26 | 14,200.00 | 14,300.00 | 13,500.00 | 13,500.00 | 13,500.00 | 1,280,000 |
| 2022-07-25 | 14,400.00 | 14,600.00 | 13,800.00 | 14,300.00 | 14,300.00 | 2,180,000 |
| 2022-07-22 | 15,200.00 | 15,200.00 | 14,600.00 | 14,600.00 | 14,600.00 | 1,760,000 |
| 2022-07-21 | 15,600.00 | 15,600.00 | 15,100.00 | 15,200.00 | 15,200.00 | 1,250,000 |
| 2022-07-20 | 15,500.00 | 16,000.00 | 15,300.00 | 15,600.00 | 15,600.00 | 1,280,000 |
| 2022-07-19 | 15,300.00 | 15,600.00 | 14,700.00 | 15,200.00 | 15,200.00 | 1,660,000 |
| 2022-07-18 | 15,700.00 | 16,000.00 | 15,200.00 | 15,300.00 | 15,300.00 | 1,110,000 |
| 2022-07-15 | 16,000.00 | 16,400.00 | 15,600.00 | 15,700.00 | 15,700.00 | 1,594,788 |
| 2022-07-14 | 14,300.00 | 15,800.00 | 13,800.00 | 15,800.00 | 15,800.00 | 2,505,547 |
| 2022-07-13 | 14,500.00 | 14,700.00 | 13,800.00 | 14,400.00 | 14,400.00 | 1,863,770 |
| 2022-07-12 | 13,000.00 | 14,400.00 | 13,000.00 | 14,300.00 | 14,300.00 | 1,463,258 |
| 2022-07-11 | 13,700.00 | 13,800.00 | 12,700.00 | 13,100.00 | 13,100.00 | 997,900 |
| 2022-07-08 | 13,000.00 | 13,800.00 | 13,000.00 | 13,600.00 | 13,600.00 | 809,620 |
| 2022-07-07 | 12,600.00 | 12,900.00 | 12,300.00 | 12,800.00 | 12,800.00 | 585,574 |
| 2022-07-06 | 13,300.00 | 13,400.00 | 12,600.00 | 12,600.00 | 12,600.00 | 1,083,043 |
| 2022-07-05 | 14,300.00 | 14,300.00 | 13,400.00 | 13,400.00 | 13,400.00 | 682,303 |
| 2022-07-04 | 13,800.00 | 14,600.00 | 13,800.00 | 13,900.00 | 13,900.00 | 1,249,967 |
| 2022-07-01 | 12,400.00 | 13,800.00 | 11,800.00 | 13,800.00 | 13,800.00 | 1,419,841 |
| 2022-06-30 | 13,900.00 | 13,900.00 | 12,600.00 | 12,700.00 | 12,700.00 | 1,438,079 |
| 2022-06-29 | 14,200.00 | 14,400.00 | 13,700.00 | 13,900.00 | 13,900.00 | 1,383,941 |
| 2022-06-28 | 14,200.00 | 14,400.00 | 14,000.00 | 14,100.00 | 14,100.00 | 889,941 |
| 2022-06-27 | 13,200.00 | 14,000.00 | 13,200.00 | 14,000.00 | 14,000.00 | 948,542 |
| 2022-06-24 | 13,400.00 | 13,600.00 | 13,200.00 | 13,200.00 | 13,200.00 | 1,225,334 |
| 2022-06-23 | 13,200.00 | 13,500.00 | 12,700.00 | 13,200.00 | 13,200.00 | 851,600 |
| 2022-06-22 | 12,200.00 | 13,000.00 | 12,200.00 | 13,000.00 | 13,000.00 | 1,178,005 |
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.