Asia Pacific Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 254,111 |
| 2026-07-21 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | 211,612 |
| 2026-07-20 | 6,600.00 | 6,700.00 | 6,100.00 | 6,200.00 | 6,200.00 | 574,200 |
| 2026-07-17 | 6,600.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | 232,753 |
| 2026-07-16 | 6,600.00 | 6,700.00 | 6,200.00 | 6,600.00 | 6,600.00 | 590,255 |
| 2026-07-15 | 6,800.00 | 6,900.00 | 6,400.00 | 6,600.00 | 6,600.00 | 508,811 |
| 2026-07-14 | 6,600.00 | 6,900.00 | 6,500.00 | 6,800.00 | 6,800.00 | 253,304 |
| 2026-07-13 | 6,800.00 | 7,100.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1,215,942 |
| 2026-07-10 | 7,200.00 | 7,300.00 | 6,800.00 | 6,800.00 | 6,800.00 | 692,559 |
| 2026-07-09 | 7,400.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | 704,902 |
| 2026-07-08 | 7,500.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | 775,885 |
| 2026-07-07 | 7,400.00 | 7,600.00 | 7,100.00 | 7,400.00 | 7,400.00 | 815,301 |
| 2026-07-06 | 8,000.00 | 8,200.00 | 7,300.00 | 7,400.00 | 7,400.00 | 1,105,541 |
| 2026-07-03 | 7,000.00 | 7,500.00 | 6,900.00 | 7,500.00 | 7,500.00 | 2,547,850 |
| 2026-07-02 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 280,362 |
| 2026-07-01 | 6,800.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 177,021 |
| 2026-06-30 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 105,064 |
| 2026-06-29 | 6,600.00 | 7,100.00 | 6,600.00 | 7,000.00 | 7,000.00 | 411,293 |
| 2026-06-26 | 6,600.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | 81,456 |
| 2026-06-25 | 6,700.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | 176,847 |
| 2026-06-24 | 6,500.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 71,303 |
| 2026-06-23 | 6,800.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 340,510 |
| 2026-06-22 | 6,800.00 | 7,000.00 | 6,600.00 | 6,700.00 | 6,700.00 | 381,839 |
| 2026-06-19 | 7,000.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 314,501 |
| 2026-06-18 | 7,200.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | 419,909 |
| 2026-06-17 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 507,509 |
| 2026-06-16 | 7,100.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | 444,900 |
| 2026-06-15 | 6,700.00 | 7,300.00 | 6,700.00 | 7,000.00 | 7,000.00 | 407,548 |
| 2026-06-12 | 6,900.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,700.00 | 364,013 |
| 2026-06-11 | 7,000.00 | 7,200.00 | 6,700.00 | 6,700.00 | 6,700.00 | 684,449 |
| 2026-06-10 | 7,100.00 | 7,400.00 | 7,000.00 | 7,200.00 | 7,200.00 | 828,434 |
| 2026-06-09 | 6,400.00 | 7,000.00 | 6,400.00 | 7,000.00 | 7,000.00 | 1,243,465 |
| 2026-06-08 | 6,600.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | 484,980 |
| 2026-06-05 | 6,700.00 | 6,900.00 | 6,500.00 | 6,600.00 | 6,600.00 | 328,177 |
| 2026-06-04 | 6,800.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,700.00 | 213,802 |
| 2026-06-03 | 6,800.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | 98,461 |
| 2026-06-02 | 7,000.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | 183,601 |
| 2026-06-01 | 6,900.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 236,430 |
| 2026-05-29 | 6,800.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | 336,749 |
| 2026-05-28 | 6,900.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | 140,252 |
| 2026-05-27 | 7,100.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | 200,554 |
| 2026-05-26 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 211,724 |
| 2026-05-25 | 6,800.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | 208,995 |
| 2026-05-22 | 6,800.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,700.00 | 278,540 |
| 2026-05-21 | 6,800.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,700.00 | 100,961 |
| 2026-05-20 | 6,900.00 | 7,000.00 | 6,400.00 | 6,700.00 | 6,700.00 | 677,937 |
| 2026-05-19 | 7,200.00 | 7,300.00 | 6,900.00 | 7,000.00 | 7,000.00 | 434,059 |
| 2026-05-18 | 6,700.00 | 7,200.00 | 6,600.00 | 7,100.00 | 7,100.00 | 1,012,835 |
| 2026-05-15 | 6,600.00 | 7,000.00 | 6,500.00 | 6,700.00 | 6,700.00 | 1,110,525 |
| 2026-05-14 | 6,600.00 | 6,800.00 | 6,300.00 | 6,600.00 | 6,600.00 | 541,151 |
| 2026-05-13 | 6,300.00 | 6,800.00 | 6,100.00 | 6,600.00 | 6,600.00 | 2,357,748 |
| 2026-05-12 | 5,700.00 | 6,200.00 | 5,600.00 | 6,200.00 | 6,200.00 | 1,818,096 |
| 2026-05-11 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 233,695 |
| 2026-05-08 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 285,700 |
| 2026-05-07 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 190,806 |
| 2026-05-06 | 5,800.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 265,519 |
| 2026-05-05 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 309,053 |
| 2026-05-04 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 73,917 |
| 2026-04-29 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 134,647 |
| 2026-04-28 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 209,918 |
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.