Asia Pacific Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 13,300.00 | 13,500.00 | 12,500.00 | 13,500.00 | 13,500.00 | 3,036,000 |
| 2025-08-01 | 13,800.00 | 14,200.00 | 13,200.00 | 13,400.00 | 13,400.00 | 3,850,210 |
| 2025-07-31 | 12,900.00 | 13,300.00 | 12,500.00 | 13,300.00 | 13,300.00 | 4,954,519 |
| 2025-07-30 | 10,200.00 | 12,100.00 | 10,200.00 | 12,100.00 | 12,100.00 | 4,824,039 |
| 2025-07-29 | 11,500.00 | 11,800.00 | 10,600.00 | 11,000.00 | 11,000.00 | 7,951,767 |
| 2025-07-28 | 10,000.00 | 10,800.00 | 10,000.00 | 10,800.00 | 10,800.00 | 2,985,883 |
| 2025-07-25 | 8,800.00 | 9,900.00 | 8,700.00 | 9,900.00 | 9,900.00 | 5,652,067 |
| 2025-07-24 | 8,700.00 | 9,000.00 | 8,300.00 | 9,000.00 | 9,000.00 | 2,971,119 |
| 2025-07-23 | 9,000.00 | 9,300.00 | 8,600.00 | 8,700.00 | 8,700.00 | 2,044,275 |
| 2025-07-22 | 8,700.00 | 9,000.00 | 8,400.00 | 9,000.00 | 9,000.00 | 3,577,520 |
| 2025-07-21 | 9,600.00 | 9,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 3,699,805 |
| 2025-07-18 | 10,000.00 | 10,100.00 | 9,200.00 | 9,600.00 | 9,600.00 | 3,149,446 |
| 2025-07-17 | 9,300.00 | 10,100.00 | 9,300.00 | 10,000.00 | 10,000.00 | 4,993,809 |
| 2025-07-16 | 8,400.00 | 9,200.00 | 8,300.00 | 9,200.00 | 9,200.00 | 3,321,818 |
| 2025-07-15 | 8,300.00 | 8,500.00 | 7,800.00 | 8,400.00 | 8,400.00 | 5,018,289 |
| 2025-07-14 | 7,100.00 | 7,800.00 | 6,900.00 | 7,800.00 | 7,800.00 | 2,741,582 |
| 2025-07-11 | 6,900.00 | 7,500.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1,646,650 |
| 2025-07-10 | 7,200.00 | 7,300.00 | 6,900.00 | 7,000.00 | 7,000.00 | 735,573 |
| 2025-07-09 | 6,800.00 | 7,300.00 | 6,700.00 | 7,200.00 | 7,200.00 | 2,114,662 |
| 2025-07-08 | 6,600.00 | 6,800.00 | 6,500.00 | 6,700.00 | 6,700.00 | 1,004,790 |
| 2025-07-07 | 6,600.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | 392,835 |
| 2025-07-04 | 6,800.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | 555,468 |
| 2025-07-03 | 6,800.00 | 6,900.00 | 6,500.00 | 6,800.00 | 6,800.00 | 2,366,340 |
| 2025-07-02 | 6,700.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 1,515,704 |
| 2025-07-01 | 6,100.00 | 6,700.00 | 5,900.00 | 6,700.00 | 6,700.00 | 2,836,460 |
| 2025-06-30 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 676,900 |
| 2025-06-27 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 170,600 |
| 2025-06-26 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 647,745 |
| 2025-06-25 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 280,701 |
| 2025-06-24 | 5,800.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 467,609 |
| 2025-06-23 | 5,700.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 448,551 |
| 2025-06-20 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 317,826 |
| 2025-06-19 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 222,804 |
| 2025-06-18 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 222,600 |
| 2025-06-17 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 199,400 |
| 2025-06-16 | 5,800.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 428,767 |
| 2025-06-13 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 594,390 |
| 2025-06-12 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 262,901 |
| 2025-06-11 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 353,310 |
| 2025-06-10 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 289,801 |
| 2025-06-09 | 6,100.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | 184,400 |
| 2025-06-06 | 6,000.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | 549,002 |
| 2025-06-05 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 615,211 |
| 2025-06-04 | 6,200.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | 782,901 |
| 2025-06-03 | 6,000.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 924,033 |
| 2025-06-02 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 538,257 |
| 2025-05-30 | 5,900.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 338,602 |
| 2025-05-29 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 237,112 |
| 2025-05-28 | 6,000.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | 629,801 |
| 2025-05-27 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 382,828 |
| 2025-05-26 | 5,700.00 | 6,200.00 | 5,600.00 | 6,100.00 | 6,100.00 | 1,463,250 |
| 2025-05-23 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 464,004 |
| 2025-05-22 | 5,800.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | 646,469 |
| 2025-05-21 | 5,900.00 | 6,100.00 | 5,700.00 | 5,800.00 | 5,800.00 | 876,894 |
| 2025-05-20 | 5,900.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | 844,963 |
| 2025-05-19 | 6,200.00 | 6,200.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1,270,944 |
| 2025-05-16 | 6,200.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,200.00 | 772,586 |
| 2025-05-15 | 6,300.00 | 6,400.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1,388,448 |
| 2025-05-14 | 6,600.00 | 6,700.00 | 5,900.00 | 6,300.00 | 6,300.00 | 1,137,667 |
| 2025-05-13 | 5,800.00 | 6,300.00 | 5,800.00 | 6,300.00 | 6,300.00 | 2,318,178 |
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.