Asia Pacific Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 211,921 |
| 2026-04-23 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 351,900 |
| 2026-04-22 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 57,012 |
| 2026-04-21 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 161,918 |
| 2026-04-20 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 252,091 |
| 2026-04-17 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 574,527 |
| 2026-04-16 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 485,845 |
| 2026-04-15 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | 237,243 |
| 2026-04-14 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 110,197 |
| 2026-04-13 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 319,776 |
| 2026-04-10 | 6,100.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 536,645 |
| 2026-04-09 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | 300,193 |
| 2026-04-08 | 6,200.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | 634,060 |
| 2026-04-07 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 164,995 |
| 2026-04-06 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 250,090 |
| 2026-04-03 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 325,918 |
| 2026-04-02 | 6,200.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | 399,172 |
| 2026-04-01 | 6,200.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 392,877 |
| 2026-03-31 | 6,100.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 653,184 |
| 2026-03-30 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 252,524 |
| 2026-03-27 | 6,000.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 417,863 |
| 2026-03-26 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 581,208 |
| 2026-03-25 | 6,100.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 330,286 |
| 2026-03-24 | 6,000.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 229,573 |
| 2026-03-23 | 6,100.00 | 6,100.00 | 5,700.00 | 5,900.00 | 5,900.00 | 478,865 |
| 2026-03-20 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | 338,565 |
| 2026-03-19 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | 519,737 |
| 2026-03-18 | 6,500.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | 336,899 |
| 2026-03-17 | 6,300.00 | 6,600.00 | 6,300.00 | 6,500.00 | 6,500.00 | 339,095 |
| 2026-03-16 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 124,933 |
| 2026-03-13 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 421,326 |
| 2026-03-12 | 6,600.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | 188,323 |
| 2026-03-11 | 6,500.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 313,066 |
| 2026-03-10 | 6,100.00 | 6,700.00 | 6,100.00 | 6,300.00 | 6,300.00 | 1,337,447 |
| 2026-03-09 | 6,700.00 | 6,700.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1,449,134 |
| 2026-03-06 | 7,000.00 | 7,100.00 | 6,700.00 | 6,800.00 | 6,800.00 | 676,153 |
| 2026-03-05 | 6,900.00 | 7,400.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1,372,312 |
| 2026-03-04 | 6,900.00 | 6,900.00 | 6,500.00 | 6,900.00 | 6,900.00 | 677,513 |
| 2026-03-03 | 6,700.00 | 7,100.00 | 6,700.00 | 6,900.00 | 6,900.00 | 592,760 |
| 2026-03-02 | 6,800.00 | 7,000.00 | 6,300.00 | 6,800.00 | 6,800.00 | 1,081,204 |
| 2026-02-27 | 6,900.00 | 7,200.00 | 6,900.00 | 6,900.00 | 6,900.00 | 332,833 |
| 2026-02-26 | 7,000.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | 191,301 |
| 2026-02-25 | 7,000.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | 217,597 |
| 2026-02-24 | 7,500.00 | 7,500.00 | 6,900.00 | 7,000.00 | 7,000.00 | 844,748 |
| 2026-02-23 | 6,400.00 | 7,000.00 | 6,400.00 | 7,000.00 | 7,000.00 | 1,394,908 |
| 2026-02-13 | 6,500.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | 219,417 |
| 2026-02-12 | 6,600.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 124,265 |
| 2026-02-11 | 6,300.00 | 6,600.00 | 6,200.00 | 6,600.00 | 6,600.00 | 381,734 |
| 2026-02-10 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 177,284 |
| 2026-02-09 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 162,136 |
| 2026-02-06 | 6,500.00 | 6,600.00 | 6,200.00 | 6,200.00 | 6,200.00 | 635,876 |
| 2026-02-05 | 6,700.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | 334,837 |
| 2026-02-04 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 328,763 |
| 2026-02-03 | 6,600.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | 325,664 |
| 2026-02-02 | 6,700.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | 497,004 |
| 2026-01-30 | 6,700.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | 629,328 |
| 2026-01-29 | 6,900.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,700.00 | 558,241 |
| 2026-01-28 | 6,900.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | 268,610 |
| 2026-01-27 | 6,900.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | 332,290 |
| 2026-01-26 | 7,100.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | 366,940 |
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.