Asia Pacific Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 5,900.00 | 6,600.00 | 5,900.00 | 6,400.00 | 6,400.00 | 358,954 |
| 2024-11-08 | 6,700.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | 519,781 |
| 2024-11-07 | 6,800.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | 141,984 |
| 2024-11-06 | 6,500.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 177,502 |
| 2024-11-05 | 6,700.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | 102,600 |
| 2024-11-04 | 6,600.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 228,858 |
| 2024-11-01 | 6,700.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | 184,049 |
| 2024-10-31 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | 200,144 |
| 2024-10-30 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 86,413 |
| 2024-10-29 | 6,700.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | 109,800 |
| 2024-10-28 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 206,410 |
| 2024-10-25 | 6,800.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 210,613 |
| 2024-10-24 | 6,900.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 213,923 |
| 2024-10-23 | 6,800.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | 529,933 |
| 2024-10-22 | 6,900.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,800.00 | 510,474 |
| 2024-10-21 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 231,140 |
| 2024-10-18 | 7,100.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | 320,607 |
| 2024-10-17 | 6,900.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 236,645 |
| 2024-10-16 | 7,000.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 324,202 |
| 2024-10-15 | 7,000.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | 383,311 |
| 2024-10-14 | 7,100.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | 249,683 |
| 2024-10-11 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 426,342 |
| 2024-10-10 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 586,449 |
| 2024-10-09 | 7,000.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 247,048 |
| 2024-10-08 | 7,100.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | 388,954 |
| 2024-10-07 | 7,200.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 275,001 |
| 2024-10-04 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 561,306 |
| 2024-10-03 | 7,300.00 | 7,400.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1,043,979 |
| 2024-10-02 | 7,400.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | 770,375 |
| 2024-10-01 | 7,400.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1,745,782 |
| 2024-09-30 | 7,500.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 680,003 |
| 2024-09-27 | 7,300.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 1,544,218 |
| 2024-09-26 | 7,100.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 422,507 |
| 2024-09-25 | 7,100.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 559,373 |
| 2024-09-24 | 7,200.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 275,927 |
| 2024-09-23 | 7,000.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 352,934 |
| 2024-09-20 | 7,200.00 | 7,300.00 | 7,000.00 | 7,000.00 | 7,000.00 | 436,444 |
| 2024-09-19 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 391,974 |
| 2024-09-18 | 7,200.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | 799,051 |
| 2024-09-17 | 7,000.00 | 7,200.00 | 6,900.00 | 7,200.00 | 7,200.00 | 250,920 |
| 2024-09-16 | 6,900.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | 676,384 |
| 2024-09-13 | 6,900.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 203,194 |
| 2024-09-12 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 186,765 |
| 2024-09-11 | 6,900.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 385,502 |
| 2024-09-10 | 7,000.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | 592,421 |
| 2024-09-09 | 7,000.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 394,821 |
| 2024-09-06 | 6,900.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 441,274 |
| 2024-09-05 | 7,000.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | 539,693 |
| 2024-09-04 | 7,300.00 | 7,300.00 | 7,000.00 | 7,000.00 | 7,000.00 | 832,429 |
| 2024-08-30 | 7,400.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | 689,749 |
| 2024-08-29 | 7,300.00 | 7,700.00 | 7,300.00 | 7,400.00 | 7,400.00 | 673,496 |
| 2024-08-28 | 7,400.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | 1,027,063 |
| 2024-08-27 | 7,300.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 924,365 |
| 2024-08-26 | 7,700.00 | 7,800.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1,205,519 |
| 2024-08-23 | 7,700.00 | 8,100.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1,876,763 |
| 2024-08-22 | 7,200.00 | 7,700.00 | 7,000.00 | 7,700.00 | 7,700.00 | 3,088,427 |
| 2024-08-21 | 7,200.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | 415,202 |
| 2024-08-20 | 7,000.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 921,002 |
| 2024-08-19 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 544,094 |
| 2024-08-16 | 6,700.00 | 7,100.00 | 6,700.00 | 7,100.00 | 7,100.00 | 1,043,249 |
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.