Asia Pacific Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 6,100.00 | 6,500.00 | 6,000.00 | 6,300.00 | 6,300.00 | 972,355 |
| 2025-02-10 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 149,402 |
| 2025-02-07 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 268,320 |
| 2025-02-06 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 329,706 |
| 2025-02-05 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 302,400 |
| 2025-02-04 | 5,900.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 316,841 |
| 2025-02-03 | 5,900.00 | 5,900.00 | 5,500.00 | 5,900.00 | 5,900.00 | 137,216 |
| 2025-01-24 | 6,000.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 364,208 |
| 2025-01-23 | 5,900.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 248,016 |
| 2025-01-22 | 6,100.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | 342,804 |
| 2025-01-21 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 293,500 |
| 2025-01-20 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | 249,106 |
| 2025-01-17 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 59,409 |
| 2025-01-16 | 6,100.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 256,002 |
| 2025-01-15 | 6,000.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 182,302 |
| 2025-01-14 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 190,400 |
| 2025-01-13 | 6,500.00 | 6,500.00 | 6,100.00 | 6,100.00 | 6,100.00 | 154,355 |
| 2025-01-10 | 6,300.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | 176,804 |
| 2025-01-09 | 6,200.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | 149,085 |
| 2025-01-08 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 155,516 |
| 2025-01-07 | 6,200.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 273,600 |
| 2025-01-06 | 6,300.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 339,563 |
| 2025-01-03 | 6,500.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | 422,302 |
| 2025-01-02 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 142,907 |
| 2024-12-31 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 306,406 |
| 2024-12-30 | 6,500.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1,517,213 |
| 2024-12-27 | 6,600.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | 416,001 |
| 2024-12-26 | 6,700.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | 195,900 |
| 2024-12-25 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1,017,432 |
| 2024-12-24 | 6,700.00 | 6,800.00 | 6,500.00 | 6,700.00 | 6,700.00 | 340,896 |
| 2024-12-23 | 6,600.00 | 7,000.00 | 6,500.00 | 6,700.00 | 6,700.00 | 930,313 |
| 2024-12-20 | 6,600.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 120,311 |
| 2024-12-19 | 6,600.00 | 6,800.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1,064,755 |
| 2024-12-18 | 6,700.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | 400,280 |
| 2024-12-17 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 165,202 |
| 2024-12-16 | 6,700.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | 107,120 |
| 2024-12-13 | 6,700.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | 214,102 |
| 2024-12-12 | 6,900.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,700.00 | 252,642 |
| 2024-12-11 | 6,900.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 431,567 |
| 2024-12-10 | 6,800.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 1,810,731 |
| 2024-12-09 | 6,600.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,700.00 | 434,011 |
| 2024-12-06 | 6,700.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | 270,840 |
| 2024-12-05 | 6,500.00 | 6,900.00 | 6,300.00 | 6,800.00 | 6,800.00 | 887,120 |
| 2024-12-04 | 6,600.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 168,841 |
| 2024-12-03 | 6,400.00 | 6,800.00 | 6,200.00 | 6,600.00 | 6,600.00 | 968,601 |
| 2024-12-02 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 304,913 |
| 2024-11-29 | 6,400.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | 246,900 |
| 2024-11-28 | 6,400.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | 140,403 |
| 2024-11-27 | 6,400.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | 71,612 |
| 2024-11-26 | 6,400.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | 397,880 |
| 2024-11-25 | 6,400.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 169,100 |
| 2024-11-22 | 6,400.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 143,401 |
| 2024-11-21 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 31,444 |
| 2024-11-20 | 6,300.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | 171,154 |
| 2024-11-19 | 6,500.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | 180,206 |
| 2024-11-18 | 6,200.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | 288,179 |
| 2024-11-15 | 6,300.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 489,821 |
| 2024-11-14 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 280,175 |
| 2024-11-13 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 188,714 |
| 2024-11-12 | 6,400.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | 272,751 |
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.