Asia Pacific Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 526,833 |
| 2025-10-28 | 8,300.00 | 8,500.00 | 8,100.00 | 8,500.00 | 8,500.00 | 482,347 |
| 2025-10-27 | 8,100.00 | 8,600.00 | 8,000.00 | 8,300.00 | 8,300.00 | 834,460 |
| 2025-10-24 | 8,200.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | 444,756 |
| 2025-10-23 | 8,700.00 | 8,700.00 | 8,300.00 | 8,300.00 | 8,300.00 | 222,148 |
| 2025-10-22 | 8,000.00 | 8,500.00 | 7,900.00 | 8,500.00 | 8,500.00 | 1,160,343 |
| 2025-10-21 | 8,200.00 | 8,400.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1,105,534 |
| 2025-10-20 | 9,100.00 | 9,300.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1,230,870 |
| 2025-10-17 | 9,300.00 | 9,500.00 | 9,100.00 | 9,100.00 | 9,100.00 | 651,824 |
| 2025-10-16 | 9,400.00 | 9,500.00 | 9,200.00 | 9,300.00 | 9,300.00 | 836,823 |
| 2025-10-15 | 9,600.00 | 9,700.00 | 9,400.00 | 9,400.00 | 9,400.00 | 532,190 |
| 2025-10-14 | 9,500.00 | 9,900.00 | 9,400.00 | 9,600.00 | 9,600.00 | 1,225,168 |
| 2025-10-13 | 9,500.00 | 9,600.00 | 9,300.00 | 9,500.00 | 9,500.00 | 745,186 |
| 2025-10-10 | 9,600.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | 599,291 |
| 2025-10-09 | 9,900.00 | 9,900.00 | 9,500.00 | 9,600.00 | 9,600.00 | 372,810 |
| 2025-10-08 | 9,900.00 | 10,200.00 | 9,500.00 | 9,700.00 | 9,700.00 | 692,891 |
| 2025-10-07 | 10,000.00 | 10,100.00 | 9,500.00 | 9,500.00 | 9,500.00 | 707,599 |
| 2025-10-06 | 8,900.00 | 9,700.00 | 8,900.00 | 9,700.00 | 9,700.00 | 887,371 |
| 2025-10-03 | 9,200.00 | 9,200.00 | 8,900.00 | 8,900.00 | 8,900.00 | 782,978 |
| 2025-10-02 | 9,500.00 | 9,700.00 | 9,200.00 | 9,200.00 | 9,200.00 | 818,834 |
| 2025-10-01 | 9,500.00 | 9,900.00 | 9,500.00 | 9,500.00 | 9,500.00 | 566,364 |
| 2025-09-30 | 9,700.00 | 9,900.00 | 9,300.00 | 9,600.00 | 9,600.00 | 949,160 |
| 2025-09-29 | 10,000.00 | 10,000.00 | 9,700.00 | 9,700.00 | 9,700.00 | 415,302 |
| 2025-09-26 | 9,900.00 | 10,100.00 | 9,800.00 | 9,900.00 | 9,900.00 | 759,346 |
| 2025-09-25 | 10,000.00 | 10,100.00 | 9,800.00 | 9,900.00 | 9,900.00 | 805,923 |
| 2025-09-24 | 9,600.00 | 9,900.00 | 9,400.00 | 9,900.00 | 9,900.00 | 560,507 |
| 2025-09-23 | 9,600.00 | 9,900.00 | 8,700.00 | 9,600.00 | 9,600.00 | 712,801 |
| 2025-09-22 | 10,100.00 | 10,200.00 | 9,500.00 | 9,600.00 | 9,600.00 | 1,604,402 |
| 2025-09-19 | 10,300.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | 632,930 |
| 2025-09-18 | 10,400.00 | 10,400.00 | 10,000.00 | 10,200.00 | 10,200.00 | 524,325 |
| 2025-09-17 | 10,400.00 | 10,800.00 | 10,200.00 | 10,200.00 | 10,200.00 | 1,001,932 |
| 2025-09-16 | 10,500.00 | 10,800.00 | 10,300.00 | 10,400.00 | 10,400.00 | 912,853 |
| 2025-09-15 | 10,200.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | 769,000 |
| 2025-09-12 | 10,400.00 | 10,600.00 | 10,200.00 | 10,200.00 | 10,200.00 | 1,111,191 |
| 2025-09-11 | 10,300.00 | 10,400.00 | 9,600.00 | 10,400.00 | 10,400.00 | 1,337,100 |
| 2025-09-10 | 10,500.00 | 10,700.00 | 10,200.00 | 10,300.00 | 10,300.00 | 858,222 |
| 2025-09-09 | 10,100.00 | 10,600.00 | 10,100.00 | 10,500.00 | 10,500.00 | 1,545,900 |
| 2025-09-08 | 10,900.00 | 11,000.00 | 10,000.00 | 10,100.00 | 10,100.00 | 2,595,851 |
| 2025-09-05 | 11,600.00 | 11,700.00 | 10,900.00 | 10,900.00 | 10,900.00 | 2,019,605 |
| 2025-09-04 | 11,300.00 | 11,600.00 | 11,100.00 | 11,500.00 | 11,500.00 | 2,241,433 |
| 2025-09-03 | 11,200.00 | 11,500.00 | 11,000.00 | 11,200.00 | 11,200.00 | 1,356,569 |
| 2025-08-29 | 11,000.00 | 11,800.00 | 11,000.00 | 11,300.00 | 11,300.00 | 3,322,221 |
| 2025-08-28 | 10,600.00 | 11,300.00 | 10,400.00 | 11,000.00 | 11,000.00 | 2,400,736 |
| 2025-08-27 | 11,000.00 | 11,300.00 | 10,500.00 | 10,700.00 | 10,700.00 | 2,317,108 |
| 2025-08-26 | 9,900.00 | 10,700.00 | 9,800.00 | 10,700.00 | 10,700.00 | 2,120,646 |
| 2025-08-25 | 9,600.00 | 10,100.00 | 9,500.00 | 9,800.00 | 9,800.00 | 1,960,413 |
| 2025-08-22 | 10,200.00 | 10,200.00 | 9,200.00 | 9,500.00 | 9,500.00 | 3,834,690 |
| 2025-08-21 | 10,700.00 | 10,800.00 | 10,200.00 | 10,200.00 | 10,200.00 | 3,170,460 |
| 2025-08-20 | 11,500.00 | 11,700.00 | 10,300.00 | 10,700.00 | 10,700.00 | 4,393,103 |
| 2025-08-19 | 11,100.00 | 11,700.00 | 11,000.00 | 11,400.00 | 11,400.00 | 3,740,799 |
| 2025-08-18 | 11,800.00 | 12,000.00 | 11,200.00 | 11,200.00 | 11,200.00 | 3,425,546 |
| 2025-08-15 | 12,800.00 | 13,000.00 | 11,600.00 | 11,800.00 | 11,800.00 | 5,945,761 |
| 2025-08-14 | 13,000.00 | 14,100.00 | 12,800.00 | 12,800.00 | 12,800.00 | 3,581,351 |
| 2025-08-13 | 12,000.00 | 13,000.00 | 11,600.00 | 13,000.00 | 13,000.00 | 5,899,386 |
| 2025-08-12 | 12,100.00 | 12,200.00 | 11,400.00 | 11,900.00 | 11,900.00 | 2,207,882 |
| 2025-08-11 | 11,700.00 | 12,200.00 | 10,900.00 | 12,100.00 | 12,100.00 | 2,180,197 |
| 2025-08-08 | 12,100.00 | 12,300.00 | 11,000.00 | 11,700.00 | 11,700.00 | 2,367,195 |
| 2025-08-07 | 13,100.00 | 13,300.00 | 11,700.00 | 12,100.00 | 12,100.00 | 8,863,151 |
| 2025-08-06 | 13,000.00 | 13,600.00 | 12,500.00 | 13,000.00 | 13,000.00 | 1,978,312 |
| 2025-08-05 | 13,500.00 | 14,200.00 | 12,200.00 | 13,000.00 | 13,000.00 | 3,962,383 |
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.