Asia Pacific Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5,300.00 | 5,800.00 | 5,300.00 | 5,800.00 | 5,800.00 | 1,142,321 |
| 2025-05-09 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 263,058 |
| 2025-05-08 | 5,200.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 261,010 |
| 2025-05-07 | 5,300.00 | 5,300.00 | 4,900.00 | 5,200.00 | 5,200.00 | 378,414 |
| 2025-05-06 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 223,139 |
| 2025-05-05 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 246,157 |
| 2025-04-29 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 167,657 |
| 2025-04-28 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 290,910 |
| 2025-04-25 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 264,012 |
| 2025-04-24 | 5,400.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 399,610 |
| 2025-04-23 | 5,400.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 640,497 |
| 2025-04-22 | 5,300.00 | 5,400.00 | 4,800.00 | 5,200.00 | 5,200.00 | 583,641 |
| 2025-04-21 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 359,788 |
| 2025-04-18 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 324,250 |
| 2025-04-17 | 4,800.00 | 5,400.00 | 4,800.00 | 5,400.00 | 5,400.00 | 121,402 |
| 2025-04-16 | 5,500.00 | 5,500.00 | 5,200.00 | 5,300.00 | 5,300.00 | 169,316 |
| 2025-04-15 | 5,600.00 | 5,600.00 | 5,300.00 | 5,400.00 | 5,400.00 | 419,082 |
| 2025-04-14 | 5,500.00 | 5,700.00 | 5,400.00 | 5,600.00 | 5,600.00 | 336,951 |
| 2025-04-11 | 5,100.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 994,687 |
| 2025-04-10 | 4,700.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 16,201 |
| 2025-04-09 | 4,700.00 | 4,900.00 | 4,400.00 | 4,500.00 | 4,500.00 | 461,142 |
| 2025-04-08 | 5,300.00 | 5,400.00 | 4,700.00 | 4,700.00 | 4,700.00 | 727,052 |
| 2025-04-04 | 5,000.00 | 5,300.00 | 4,900.00 | 5,200.00 | 5,200.00 | 872,491 |
| 2025-04-03 | 6,000.00 | 6,000.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1,255,958 |
| 2025-04-02 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 402,767 |
| 2025-04-01 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 429,304 |
| 2025-03-31 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 373,052 |
| 2025-03-28 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 529,283 |
| 2025-03-27 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 240,312 |
| 2025-03-26 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | 324,475 |
| 2025-03-25 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 460,711 |
| 2025-03-24 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | 410,432 |
| 2025-03-21 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 474,843 |
| 2025-03-20 | 6,200.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 621,417 |
| 2025-03-19 | 6,100.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 190,513 |
| 2025-03-18 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 253,015 |
| 2025-03-17 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 395,914 |
| 2025-03-14 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 440,995 |
| 2025-03-13 | 6,300.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 477,707 |
| 2025-03-12 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 261,591 |
| 2025-03-11 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 389,244 |
| 2025-03-10 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 373,968 |
| 2025-03-07 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 334,350 |
| 2025-03-06 | 6,200.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 563,470 |
| 2025-03-05 | 6,100.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 430,463 |
| 2025-03-04 | 6,300.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | 476,396 |
| 2025-03-03 | 6,300.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | 571,670 |
| 2025-02-28 | 6,500.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | 556,995 |
| 2025-02-27 | 6,400.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 427,447 |
| 2025-02-26 | 6,600.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | 908,870 |
| 2025-02-25 | 6,300.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 768,705 |
| 2025-02-24 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 430,419 |
| 2025-02-21 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 524,261 |
| 2025-02-20 | 6,300.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 717,932 |
| 2025-02-19 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 360,130 |
| 2025-02-18 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 411,868 |
| 2025-02-17 | 6,100.00 | 6,500.00 | 6,100.00 | 6,300.00 | 6,300.00 | 932,118 |
| 2025-02-14 | 6,300.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | 222,005 |
| 2025-02-13 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 223,602 |
| 2025-02-12 | 6,300.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 241,704 |
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.