Asia Pacific Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 34,700.00 | 35,000.00 | 31,400.00 | 31,400.00 | 31,400.00 | 4,818,251 |
| 2021-12-22 | 38,500.00 | 39,000.00 | 34,500.00 | 34,700.00 | 34,700.00 | 4,575,072 |
| 2021-12-21 | 38,400.00 | 38,400.00 | 36,500.00 | 37,000.00 | 37,000.00 | 2,855,742 |
| 2021-12-20 | 39,000.00 | 39,500.00 | 38,100.00 | 38,300.00 | 38,300.00 | 2,027,359 |
| 2021-12-17 | 39,600.00 | 40,200.00 | 38,000.00 | 39,000.00 | 39,000.00 | 3,045,481 |
| 2021-12-16 | 39,100.00 | 41,000.00 | 38,400.00 | 39,600.00 | 39,600.00 | 2,686,672 |
| 2021-12-15 | 34,800.00 | 38,000.00 | 34,600.00 | 38,000.00 | 38,000.00 | 3,543,808 |
| 2021-12-14 | 38,400.00 | 38,400.00 | 34,600.00 | 34,600.00 | 34,600.00 | 6,711,745 |
| 2021-12-13 | 39,900.00 | 39,900.00 | 38,300.00 | 38,400.00 | 38,400.00 | 2,824,858 |
| 2021-12-10 | 40,900.00 | 41,500.00 | 39,700.00 | 39,900.00 | 39,900.00 | 1,918,829 |
| 2021-12-09 | 38,000.00 | 41,300.00 | 36,000.00 | 40,900.00 | 40,900.00 | 2,856,519 |
| 2021-12-08 | 41,500.00 | 42,500.00 | 38,000.00 | 38,000.00 | 38,000.00 | 1,730,037 |
| 2021-12-07 | 38,600.00 | 41,500.00 | 37,300.00 | 41,500.00 | 41,500.00 | 5,627,687 |
| 2021-12-06 | 46,000.00 | 46,000.00 | 41,400.00 | 41,400.00 | 41,400.00 | 3,825,536 |
| 2021-12-03 | 49,900.00 | 50,400.00 | 46,000.00 | 46,000.00 | 46,000.00 | 3,497,378 |
| 2021-12-02 | 52,000.00 | 52,000.00 | 49,800.00 | 50,000.00 | 50,000.00 | 1,564,413 |
| 2021-12-01 | 50,600.00 | 52,000.00 | 49,300.00 | 50,400.00 | 50,400.00 | 1,979,753 |
| 2021-11-30 | 52,600.00 | 53,900.00 | 50,500.00 | 50,500.00 | 50,500.00 | 2,063,368 |
| 2021-11-29 | 50,000.00 | 54,200.00 | 46,000.00 | 52,600.00 | 52,600.00 | 3,156,238 |
| 2021-11-26 | 53,500.00 | 53,900.00 | 50,000.00 | 50,800.00 | 50,800.00 | 3,526,090 |
| 2021-11-25 | 53,400.00 | 54,900.00 | 52,000.00 | 53,300.00 | 53,300.00 | 2,082,940 |
| 2021-11-24 | 54,000.00 | 57,000.00 | 52,100.00 | 53,400.00 | 53,400.00 | 2,305,427 |
| 2021-11-23 | 51,800.00 | 55,300.00 | 46,800.00 | 53,900.00 | 53,900.00 | 4,929,240 |
| 2021-11-22 | 57,600.00 | 57,600.00 | 51,800.00 | 51,800.00 | 51,800.00 | 4,578,538 |
| 2021-11-19 | 60,000.00 | 63,000.00 | 54,100.00 | 57,500.00 | 57,500.00 | 5,689,590 |
| 2021-11-18 | 54,700.00 | 60,100.00 | 54,700.00 | 59,900.00 | 59,900.00 | 3,257,725 |
| 2021-11-17 | 50,500.00 | 54,700.00 | 50,500.00 | 54,700.00 | 54,700.00 | 3,868,761 |
| 2021-11-16 | 51,000.00 | 51,500.00 | 47,000.00 | 49,800.00 | 49,800.00 | 3,242,639 |
| 2021-11-15 | 43,500.00 | 47,900.00 | 43,500.00 | 47,900.00 | 47,900.00 | 4,537,131 |
| 2021-11-12 | 44,000.00 | 44,900.00 | 43,100.00 | 43,600.00 | 43,600.00 | 2,155,947 |
| 2021-11-11 | 44,000.00 | 45,000.00 | 42,800.00 | 44,000.00 | 44,000.00 | 2,763,071 |
| 2021-11-10 | 44,300.00 | 45,000.00 | 42,500.00 | 43,700.00 | 43,700.00 | 3,280,924 |
| 2021-11-09 | 44,600.00 | 46,000.00 | 42,600.00 | 43,900.00 | 43,900.00 | 3,649,297 |
| 2021-11-08 | 44,000.00 | 45,700.00 | 42,800.00 | 44,300.00 | 44,300.00 | 3,908,455 |
| 2021-11-05 | 45,000.00 | 45,800.00 | 42,500.00 | 44,100.00 | 44,100.00 | 3,009,996 |
| 2021-11-04 | 38,100.00 | 41,900.00 | 36,700.00 | 41,900.00 | 41,900.00 | 5,083,024 |
| 2021-11-03 | 42,200.00 | 46,000.00 | 38,100.00 | 38,100.00 | 38,100.00 | 7,974,362 |
| 2021-11-02 | 39,000.00 | 42,000.00 | 38,200.00 | 42,000.00 | 42,000.00 | 3,807,887 |
| 2021-11-01 | 35,000.00 | 38,200.00 | 34,800.00 | 38,200.00 | 38,200.00 | 4,318,126 |
| 2021-10-29 | 35,000.00 | 35,900.00 | 34,000.00 | 34,800.00 | 34,800.00 | 3,150,511 |
| 2021-10-28 | 34,100.00 | 36,000.00 | 30,800.00 | 34,700.00 | 34,700.00 | 10,793,430 |
| 2021-10-27 | 36,000.00 | 36,000.00 | 34,100.00 | 34,200.00 | 34,200.00 | 2,052,793 |
| 2021-10-26 | 36,800.00 | 38,300.00 | 32,400.00 | 35,800.00 | 35,800.00 | 3,550,717 |
| 2021-10-25 | 32,800.00 | 36,000.00 | 32,800.00 | 36,000.00 | 36,000.00 | 2,842,645 |
| 2021-10-22 | 30,000.00 | 32,800.00 | 30,000.00 | 32,800.00 | 32,800.00 | 2,293,142 |
| 2021-10-21 | 29,600.00 | 30,400.00 | 29,300.00 | 29,900.00 | 29,900.00 | 1,097,332 |
← NewerPage 21 of 21 · 1,246 trading days
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.