Asia Pacific Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 12,200.00 | 13,000.00 | 12,200.00 | 13,000.00 | 13,000.00 | 1,178,005 |
| 2022-06-21 | 11,100.00 | 12,500.00 | 10,700.00 | 11,900.00 | 11,900.00 | 1,508,407 |
| 2022-06-20 | 13,100.00 | 13,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 1,422,035 |
| 2022-06-17 | 14,300.00 | 14,300.00 | 13,100.00 | 13,100.00 | 13,100.00 | 1,697,901 |
| 2022-06-16 | 15,000.00 | 15,900.00 | 14,500.00 | 14,500.00 | 14,500.00 | 1,031,282 |
| 2022-06-15 | 16,300.00 | 16,400.00 | 14,500.00 | 14,800.00 | 14,800.00 | 1,229,517 |
| 2022-06-14 | 16,600.00 | 16,700.00 | 15,500.00 | 16,100.00 | 16,100.00 | 896,690 |
| 2022-06-13 | 18,000.00 | 18,000.00 | 16,600.00 | 16,600.00 | 16,600.00 | 2,016,705 |
| 2022-06-10 | 19,200.00 | 19,200.00 | 18,400.00 | 18,400.00 | 18,400.00 | 1,049,039 |
| 2022-06-09 | 19,200.00 | 19,600.00 | 19,100.00 | 19,200.00 | 19,200.00 | 574,474 |
| 2022-06-08 | 18,900.00 | 19,700.00 | 18,900.00 | 19,400.00 | 19,400.00 | 1,016,429 |
| 2022-06-07 | 19,500.00 | 19,500.00 | 18,000.00 | 18,900.00 | 18,900.00 | 1,224,838 |
| 2022-06-06 | 19,500.00 | 20,600.00 | 19,000.00 | 19,600.00 | 19,600.00 | 1,615,115 |
| 2022-06-03 | 19,600.00 | 19,800.00 | 18,800.00 | 19,500.00 | 19,500.00 | 1,360,727 |
| 2022-06-02 | 20,000.00 | 20,800.00 | 19,600.00 | 19,600.00 | 19,600.00 | 1,247,096 |
| 2022-06-01 | 20,800.00 | 21,000.00 | 19,800.00 | 20,200.00 | 20,200.00 | 1,348,530 |
| 2022-05-31 | 21,100.00 | 21,200.00 | 20,500.00 | 20,800.00 | 20,800.00 | 1,467,693 |
| 2022-05-30 | 21,300.00 | 21,600.00 | 20,600.00 | 21,000.00 | 21,000.00 | 1,221,344 |
| 2022-05-27 | 21,400.00 | 21,800.00 | 20,900.00 | 21,200.00 | 21,200.00 | 1,697,214 |
| 2022-05-26 | 21,300.00 | 22,400.00 | 20,900.00 | 21,300.00 | 21,300.00 | 2,002,442 |
| 2022-05-25 | 20,200.00 | 21,400.00 | 19,800.00 | 21,200.00 | 21,200.00 | 1,641,735 |
| 2022-05-24 | 19,500.00 | 20,000.00 | 18,600.00 | 20,000.00 | 20,000.00 | 1,747,800 |
| 2022-05-23 | 20,400.00 | 20,900.00 | 18,500.00 | 19,500.00 | 19,500.00 | 1,935,006 |
| 2022-05-20 | 20,400.00 | 21,300.00 | 20,000.00 | 20,400.00 | 20,400.00 | 1,530,525 |
| 2022-05-19 | 19,200.00 | 20,400.00 | 18,000.00 | 20,300.00 | 20,300.00 | 2,237,070 |
| 2022-05-18 | 21,900.00 | 22,800.00 | 19,200.00 | 19,200.00 | 19,200.00 | 2,450,616 |
| 2022-05-17 | 19,300.00 | 21,100.00 | 18,600.00 | 21,100.00 | 21,100.00 | 2,523,324 |
| 2022-05-16 | 17,800.00 | 19,200.00 | 17,800.00 | 19,200.00 | 19,200.00 | 2,131,731 |
| 2022-05-13 | 17,000.00 | 18,300.00 | 16,500.00 | 17,500.00 | 17,500.00 | 2,428,574 |
| 2022-05-12 | 19,000.00 | 19,500.00 | 17,200.00 | 17,200.00 | 17,200.00 | 1,812,922 |
| 2022-05-11 | 17,700.00 | 18,800.00 | 17,700.00 | 18,800.00 | 18,800.00 | 1,344,753 |
| 2022-05-10 | 15,900.00 | 17,100.00 | 14,300.00 | 17,100.00 | 17,100.00 | 1,926,009 |
| 2022-05-09 | 17,000.00 | 17,000.00 | 15,600.00 | 15,600.00 | 15,600.00 | 1,647,898 |
| 2022-05-06 | 18,200.00 | 18,300.00 | 17,100.00 | 17,300.00 | 17,300.00 | 1,138,700 |
| 2022-05-05 | 19,500.00 | 20,200.00 | 18,100.00 | 18,800.00 | 18,800.00 | 1,217,455 |
| 2022-05-04 | 21,500.00 | 21,500.00 | 19,400.00 | 19,700.00 | 19,700.00 | 1,315,719 |
| 2022-04-29 | 19,100.00 | 20,400.00 | 18,300.00 | 20,300.00 | 20,300.00 | 1,529,236 |
| 2022-04-28 | 17,300.00 | 19,000.00 | 17,300.00 | 18,900.00 | 18,900.00 | 2,356,984 |
| 2022-04-27 | 16,500.00 | 17,300.00 | 15,900.00 | 17,300.00 | 17,300.00 | 1,220,012 |
| 2022-04-26 | 13,000.00 | 15,800.00 | 13,000.00 | 15,800.00 | 15,800.00 | 1,279,890 |
| 2022-04-25 | 16,000.00 | 17,100.00 | 14,400.00 | 14,400.00 | 14,400.00 | 1,565,487 |
| 2022-04-22 | 15,900.00 | 18,700.00 | 15,900.00 | 16,000.00 | 16,000.00 | 2,649,888 |
| 2022-04-21 | 19,000.00 | 19,200.00 | 17,600.00 | 17,600.00 | 17,600.00 | 380,835 |
| 2022-04-20 | 21,600.00 | 21,600.00 | 19,500.00 | 19,500.00 | 19,500.00 | 2,051,890 |
| 2022-04-19 | 23,900.00 | 24,500.00 | 21,600.00 | 21,600.00 | 21,600.00 | 1,958,996 |
| 2022-04-18 | 26,500.00 | 26,500.00 | 23,900.00 | 23,900.00 | 23,900.00 | 2,053,990 |
| 2022-04-15 | 27,700.00 | 27,700.00 | 26,400.00 | 26,500.00 | 26,500.00 | 649,958 |
| 2022-04-14 | 27,900.00 | 29,000.00 | 27,300.00 | 27,300.00 | 27,300.00 | 529,549 |
| 2022-04-13 | 26,300.00 | 27,900.00 | 25,900.00 | 27,900.00 | 27,900.00 | 964,222 |
| 2022-04-12 | 28,500.00 | 28,800.00 | 26,300.00 | 26,300.00 | 26,300.00 | 1,358,060 |
| 2022-04-08 | 29,600.00 | 30,300.00 | 28,300.00 | 28,500.00 | 28,500.00 | 1,645,046 |
| 2022-04-07 | 30,600.00 | 30,900.00 | 29,600.00 | 29,600.00 | 29,600.00 | 1,509,830 |
| 2022-04-06 | 31,600.00 | 32,200.00 | 29,800.00 | 30,900.00 | 30,900.00 | 1,491,534 |
| 2022-04-05 | 32,300.00 | 32,900.00 | 32,000.00 | 32,200.00 | 32,200.00 | 1,624,110 |
| 2022-04-04 | 30,900.00 | 32,900.00 | 30,700.00 | 32,300.00 | 32,300.00 | 1,877,835 |
| 2022-04-01 | 30,300.00 | 30,900.00 | 29,300.00 | 30,900.00 | 30,900.00 | 1,151,451 |
| 2022-03-31 | 30,600.00 | 31,200.00 | 30,000.00 | 30,300.00 | 30,300.00 | 704,566 |
| 2022-03-30 | 31,000.00 | 32,000.00 | 30,400.00 | 30,600.00 | 30,600.00 | 1,213,825 |
| 2022-03-29 | 31,000.00 | 31,700.00 | 30,700.00 | 31,500.00 | 31,500.00 | 771,565 |
| 2022-03-28 | 32,200.00 | 32,200.00 | 30,400.00 | 30,900.00 | 30,900.00 | 1,840,599 |
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.