Asia Pacific Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 32,700.00 | 32,800.00 | 32,100.00 | 32,200.00 | 32,200.00 | 1,106,701 |
| 2022-03-24 | 32,800.00 | 32,800.00 | 32,100.00 | 32,500.00 | 32,500.00 | 1,251,638 |
| 2022-03-23 | 33,000.00 | 33,400.00 | 32,400.00 | 32,800.00 | 32,800.00 | 1,263,783 |
| 2022-03-22 | 31,300.00 | 33,200.00 | 31,300.00 | 32,800.00 | 32,800.00 | 2,131,047 |
| 2022-03-21 | 30,400.00 | 31,500.00 | 30,400.00 | 31,300.00 | 31,300.00 | 1,072,829 |
| 2022-03-18 | 30,900.00 | 31,000.00 | 30,100.00 | 30,400.00 | 30,400.00 | 1,008,897 |
| 2022-03-17 | 30,700.00 | 31,200.00 | 30,200.00 | 30,400.00 | 30,400.00 | 803,188 |
| 2022-03-16 | 30,500.00 | 31,200.00 | 30,500.00 | 30,500.00 | 30,500.00 | 534,531 |
| 2022-03-15 | 29,500.00 | 30,500.00 | 29,000.00 | 30,500.00 | 30,500.00 | 882,157 |
| 2022-03-14 | 31,200.00 | 31,200.00 | 29,000.00 | 29,500.00 | 29,500.00 | 2,366,386 |
| 2022-03-11 | 33,000.00 | 33,500.00 | 31,200.00 | 31,200.00 | 31,200.00 | 2,368,838 |
| 2022-03-10 | 33,000.00 | 34,300.00 | 33,000.00 | 33,300.00 | 33,300.00 | 1,053,802 |
| 2022-03-09 | 33,500.00 | 33,900.00 | 32,300.00 | 32,800.00 | 32,800.00 | 2,165,983 |
| 2022-03-08 | 34,300.00 | 35,300.00 | 33,600.00 | 33,600.00 | 33,600.00 | 2,231,595 |
| 2022-03-07 | 34,700.00 | 34,800.00 | 34,000.00 | 34,400.00 | 34,400.00 | 1,295,110 |
| 2022-03-04 | 33,600.00 | 36,000.00 | 33,600.00 | 34,700.00 | 34,700.00 | 2,673,161 |
| 2022-03-03 | 33,600.00 | 34,000.00 | 33,300.00 | 33,800.00 | 33,800.00 | 1,073,792 |
| 2022-03-02 | 34,500.00 | 34,500.00 | 33,500.00 | 33,600.00 | 33,600.00 | 1,398,100 |
| 2022-03-01 | 33,700.00 | 34,900.00 | 33,200.00 | 34,500.00 | 34,500.00 | 1,887,125 |
| 2022-02-28 | 33,700.00 | 34,400.00 | 33,200.00 | 33,600.00 | 33,600.00 | 1,045,216 |
| 2022-02-25 | 33,000.00 | 34,500.00 | 33,000.00 | 33,800.00 | 33,800.00 | 1,556,340 |
| 2022-02-24 | 34,700.00 | 35,500.00 | 31,900.00 | 33,000.00 | 33,000.00 | 2,793,358 |
| 2022-02-23 | 34,800.00 | 35,700.00 | 34,600.00 | 34,800.00 | 34,800.00 | 1,118,990 |
| 2022-02-22 | 35,700.00 | 36,000.00 | 33,300.00 | 34,800.00 | 34,800.00 | 2,533,957 |
| 2022-02-21 | 33,300.00 | 36,000.00 | 33,300.00 | 35,600.00 | 35,600.00 | 2,560,794 |
| 2022-02-18 | 32,500.00 | 33,900.00 | 31,900.00 | 33,300.00 | 33,300.00 | 1,596,010 |
| 2022-02-17 | 33,500.00 | 34,000.00 | 32,500.00 | 32,800.00 | 32,800.00 | 1,055,549 |
| 2022-02-16 | 32,000.00 | 33,500.00 | 32,000.00 | 33,300.00 | 33,300.00 | 1,795,078 |
| 2022-02-15 | 30,500.00 | 32,500.00 | 30,000.00 | 32,000.00 | 32,000.00 | 1,295,150 |
| 2022-02-14 | 33,500.00 | 33,500.00 | 31,000.00 | 31,000.00 | 31,000.00 | 1,940,025 |
| 2022-02-11 | 31,300.00 | 33,400.00 | 31,300.00 | 33,200.00 | 33,200.00 | 2,064,851 |
| 2022-02-10 | 29,500.00 | 32,000.00 | 29,500.00 | 31,300.00 | 31,300.00 | 1,823,457 |
| 2022-02-09 | 28,000.00 | 29,800.00 | 27,400.00 | 29,400.00 | 29,400.00 | 1,404,788 |
| 2022-02-08 | 27,600.00 | 28,000.00 | 27,300.00 | 27,600.00 | 27,600.00 | 721,434 |
| 2022-02-07 | 28,000.00 | 28,600.00 | 27,000.00 | 27,400.00 | 27,400.00 | 826,350 |
| 2022-01-28 | 26,800.00 | 27,200.00 | 26,100.00 | 27,000.00 | 27,000.00 | 608,223 |
| 2022-01-27 | 26,400.00 | 27,200.00 | 25,800.00 | 26,300.00 | 26,300.00 | 1,138,477 |
| 2022-01-26 | 27,100.00 | 28,200.00 | 26,000.00 | 26,400.00 | 26,400.00 | 845,284 |
| 2022-01-25 | 27,500.00 | 28,000.00 | 25,300.00 | 27,100.00 | 27,100.00 | 961,320 |
| 2022-01-24 | 32,000.00 | 32,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 1,127,290 |
| 2022-01-21 | 29,500.00 | 31,500.00 | 29,500.00 | 31,100.00 | 31,100.00 | 1,612,797 |
| 2022-01-20 | 26,500.00 | 28,700.00 | 26,300.00 | 28,700.00 | 28,700.00 | 1,849,178 |
| 2022-01-19 | 23,600.00 | 27,800.00 | 23,600.00 | 26,100.00 | 26,100.00 | 1,346,895 |
| 2022-01-18 | 29,100.00 | 29,100.00 | 26,200.00 | 26,200.00 | 26,200.00 | 1,642,820 |
| 2022-01-17 | 32,400.00 | 33,400.00 | 29,100.00 | 29,100.00 | 29,100.00 | 2,223,530 |
| 2022-01-14 | 30,500.00 | 34,000.00 | 30,200.00 | 32,300.00 | 32,300.00 | 1,213,911 |
| 2022-01-13 | 33,300.00 | 35,500.00 | 31,600.00 | 31,600.00 | 31,600.00 | 2,057,524 |
| 2022-01-12 | 35,400.00 | 36,000.00 | 33,000.00 | 33,800.00 | 33,800.00 | 2,003,810 |
| 2022-01-11 | 36,000.00 | 36,800.00 | 35,300.00 | 35,400.00 | 35,400.00 | 1,679,669 |
| 2022-01-10 | 37,500.00 | 39,000.00 | 35,800.00 | 36,000.00 | 36,000.00 | 2,629,696 |
| 2022-01-07 | 35,800.00 | 38,000.00 | 35,100.00 | 37,500.00 | 37,500.00 | 1,663,328 |
| 2022-01-06 | 36,900.00 | 37,000.00 | 35,200.00 | 35,800.00 | 35,800.00 | 3,165,501 |
| 2022-01-05 | 39,300.00 | 39,300.00 | 37,000.00 | 37,000.00 | 37,000.00 | 3,893,325 |
| 2022-01-04 | 39,500.00 | 41,000.00 | 39,100.00 | 39,300.00 | 39,300.00 | 1,391,181 |
| 2021-12-31 | 39,100.00 | 40,900.00 | 39,000.00 | 39,300.00 | 39,300.00 | 2,630,527 |
| 2021-12-30 | 35,500.00 | 38,900.00 | 35,000.00 | 38,900.00 | 38,900.00 | 4,552,947 |
| 2021-12-29 | 37,000.00 | 37,000.00 | 35,100.00 | 35,400.00 | 35,400.00 | 1,475,701 |
| 2021-12-28 | 36,000.00 | 37,800.00 | 35,100.00 | 36,100.00 | 36,100.00 | 3,425,405 |
| 2021-12-27 | 31,900.00 | 35,000.00 | 31,900.00 | 35,000.00 | 35,000.00 | 817,442 |
| 2021-12-24 | 31,400.00 | 32,500.00 | 29,100.00 | 31,900.00 | 31,900.00 | 2,041,452 |
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.