Asia Pacific Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 275,813 |
| 2026-01-22 | 6,900.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | 585,615 |
| 2026-01-21 | 7,100.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | 1,121,251 |
| 2026-01-20 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 277,947 |
| 2026-01-19 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 278,432 |
| 2026-01-16 | 7,200.00 | 7,400.00 | 7,100.00 | 7,100.00 | 7,100.00 | 884,704 |
| 2026-01-15 | 7,500.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1,172,347 |
| 2026-01-14 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 482,956 |
| 2026-01-13 | 7,800.00 | 7,900.00 | 7,500.00 | 7,500.00 | 7,500.00 | 476,096 |
| 2026-01-12 | 7,300.00 | 7,800.00 | 7,300.00 | 7,700.00 | 7,700.00 | 805,065 |
| 2026-01-09 | 7,400.00 | 7,600.00 | 7,200.00 | 7,300.00 | 7,300.00 | 242,832 |
| 2026-01-08 | 7,500.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | 452,724 |
| 2026-01-07 | 7,300.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | 598,599 |
| 2026-01-06 | 7,200.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 420,684 |
| 2026-01-05 | 7,300.00 | 7,400.00 | 7,000.00 | 7,300.00 | 7,300.00 | 529,954 |
| 2025-12-31 | 7,200.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | 435,193 |
| 2025-12-30 | 7,400.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | 305,597 |
| 2025-12-29 | 7,400.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | 342,155 |
| 2025-12-26 | 7,500.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | 753,296 |
| 2025-12-25 | 7,800.00 | 7,900.00 | 7,500.00 | 7,500.00 | 7,500.00 | 483,735 |
| 2025-12-24 | 7,200.00 | 8,000.00 | 7,200.00 | 7,700.00 | 7,700.00 | 1,906,857 |
| 2025-12-23 | 7,200.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 437,902 |
| 2025-12-22 | 7,000.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | 233,221 |
| 2025-12-19 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 435,374 |
| 2025-12-18 | 7,200.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | 243,244 |
| 2025-12-17 | 7,400.00 | 7,400.00 | 7,100.00 | 7,100.00 | 7,100.00 | 121,456 |
| 2025-12-16 | 7,000.00 | 7,400.00 | 6,900.00 | 7,200.00 | 7,200.00 | 432,844 |
| 2025-12-15 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 259,037 |
| 2025-12-12 | 7,300.00 | 7,400.00 | 7,000.00 | 7,000.00 | 7,000.00 | 652,907 |
| 2025-12-11 | 7,100.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 220,500 |
| 2025-12-10 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 274,825 |
| 2025-12-09 | 7,400.00 | 7,400.00 | 7,000.00 | 7,200.00 | 7,200.00 | 811,962 |
| 2025-12-08 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 265,810 |
| 2025-12-05 | 7,500.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | 275,311 |
| 2025-12-04 | 7,500.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | 423,618 |
| 2025-12-03 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 379,287 |
| 2025-12-02 | 7,500.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 432,723 |
| 2025-12-01 | 7,600.00 | 7,700.00 | 7,400.00 | 7,400.00 | 7,400.00 | 289,679 |
| 2025-11-28 | 7,600.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 389,522 |
| 2025-11-27 | 7,800.00 | 7,800.00 | 7,500.00 | 7,600.00 | 7,600.00 | 187,702 |
| 2025-11-26 | 7,400.00 | 7,800.00 | 7,400.00 | 7,700.00 | 7,700.00 | 520,826 |
| 2025-11-25 | 8,000.00 | 8,000.00 | 7,300.00 | 7,400.00 | 7,400.00 | 1,445,428 |
| 2025-11-24 | 8,100.00 | 8,200.00 | 7,900.00 | 7,900.00 | 7,900.00 | 672,499 |
| 2025-11-21 | 8,200.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 330,522 |
| 2025-11-20 | 8,000.00 | 8,400.00 | 8,000.00 | 8,200.00 | 8,200.00 | 569,256 |
| 2025-11-19 | 8,400.00 | 8,500.00 | 8,200.00 | 8,300.00 | 8,300.00 | 199,553 |
| 2025-11-18 | 8,400.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | 395,850 |
| 2025-11-17 | 8,100.00 | 8,400.00 | 8,100.00 | 8,400.00 | 8,400.00 | 210,752 |
| 2025-11-14 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 423,572 |
| 2025-11-13 | 8,300.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | 122,654 |
| 2025-11-12 | 8,100.00 | 8,400.00 | 8,100.00 | 8,300.00 | 8,300.00 | 384,520 |
| 2025-11-11 | 8,300.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | 247,417 |
| 2025-11-10 | 8,200.00 | 8,500.00 | 8,000.00 | 8,100.00 | 8,100.00 | 416,018 |
| 2025-11-07 | 8,400.00 | 8,400.00 | 8,100.00 | 8,200.00 | 8,200.00 | 294,862 |
| 2025-11-06 | 8,500.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | 540,211 |
| 2025-11-05 | 8,700.00 | 8,700.00 | 8,300.00 | 8,400.00 | 8,400.00 | 326,452 |
| 2025-11-04 | 8,100.00 | 8,800.00 | 8,000.00 | 8,600.00 | 8,600.00 | 1,070,225 |
| 2025-11-03 | 7,700.00 | 8,600.00 | 7,700.00 | 8,100.00 | 8,100.00 | 490,535 |
| 2025-10-31 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 457,019 |
| 2025-10-30 | 8,600.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 640,773 |
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.