Everland Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 5,700.00 | 5,930.00 | 5,410.00 | 5,590.00 | 5,323.81 | 2,926,770 |
| 2024-05-23 | 5,700.00 | 5,950.00 | 5,600.00 | 5,800.00 | 5,523.81 | 3,697,995 |
| 2024-05-22 | 5,250.00 | 5,640.00 | 5,250.00 | 5,640.00 | 5,371.43 | 6,046,950 |
| 2024-05-21 | 5,320.00 | 5,320.00 | 5,200.00 | 5,280.00 | 5,028.57 | 1,067,220 |
| 2024-05-20 | 5,270.00 | 5,350.00 | 5,230.00 | 5,280.00 | 5,028.57 | 1,282,890 |
| 2024-05-17 | 5,210.00 | 5,300.00 | 5,050.00 | 5,240.00 | 4,990.48 | 2,421,930 |
| 2024-05-16 | 5,250.00 | 5,320.00 | 5,130.00 | 5,220.00 | 4,971.43 | 1,316,700 |
| 2024-05-15 | 5,300.00 | 5,320.00 | 5,180.00 | 5,230.00 | 4,980.95 | 1,350,195 |
| 2024-05-14 | 5,350.00 | 5,350.00 | 5,170.00 | 5,250.00 | 5,000.00 | 1,857,450 |
| 2024-05-13 | 5,100.00 | 5,270.00 | 4,600.00 | 5,270.00 | 5,019.05 | 4,224,150 |
| 2024-05-10 | 4,920.00 | 4,930.00 | 4,890.00 | 4,930.00 | 4,695.24 | 985,635 |
| 2024-05-09 | 4,990.00 | 4,990.00 | 4,880.00 | 4,920.00 | 4,685.71 | 1,016,190 |
| 2024-05-08 | 4,970.00 | 4,970.00 | 4,860.00 | 4,900.00 | 4,666.67 | 1,123,815 |
| 2024-05-07 | 4,960.00 | 5,100.00 | 4,900.00 | 4,970.00 | 4,733.33 | 971,775 |
| 2024-05-06 | 4,860.00 | 5,010.00 | 4,830.00 | 4,960.00 | 4,723.81 | 1,899,030 |
| 2024-05-03 | 4,870.00 | 4,900.00 | 4,810.00 | 4,830.00 | 4,600.00 | 873,705 |
| 2024-05-02 | 5,050.00 | 5,050.00 | 4,830.00 | 4,850.00 | 4,619.05 | 489,510 |
| 2024-04-26 | 4,940.00 | 4,980.00 | 4,870.00 | 4,900.00 | 4,666.67 | 693,630 |
| 2024-04-25 | 4,990.00 | 4,990.00 | 4,880.00 | 4,970.00 | 4,733.33 | 758,520 |
| 2024-04-24 | 4,840.00 | 5,040.00 | 4,780.00 | 5,000.00 | 4,761.91 | 1,802,535 |
| 2024-04-23 | 4,760.00 | 4,850.00 | 4,700.00 | 4,850.00 | 4,619.05 | 1,197,525 |
| 2024-04-22 | 4,750.00 | 4,850.00 | 4,650.00 | 4,850.00 | 4,619.05 | 880,740 |
| 2024-04-19 | 4,840.00 | 4,840.00 | 4,480.00 | 4,590.00 | 4,371.43 | 1,568,490 |
| 2024-04-17 | 4,830.00 | 4,880.00 | 4,710.00 | 4,720.00 | 4,495.24 | 1,169,385 |
| 2024-04-16 | 4,740.00 | 4,820.00 | 4,550.00 | 4,790.00 | 4,561.91 | 2,346,540 |
| 2024-04-15 | 5,030.00 | 5,070.00 | 4,720.00 | 4,740.00 | 4,514.29 | 1,541,085 |
| 2024-04-12 | 5,150.00 | 5,150.00 | 5,030.00 | 5,070.00 | 4,828.57 | 1,067,745 |
| 2024-04-11 | 5,090.00 | 5,100.00 | 5,000.00 | 5,060.00 | 4,819.05 | 1,114,470 |
| 2024-04-10 | 5,200.00 | 5,200.00 | 5,090.00 | 5,100.00 | 4,857.14 | 1,504,650 |
| 2024-04-09 | 5,100.00 | 5,100.00 | 4,890.00 | 5,100.00 | 4,857.14 | 1,909,740 |
| 2024-04-08 | 4,810.00 | 5,000.00 | 4,810.00 | 4,860.00 | 4,628.57 | 2,011,695 |
| 2024-04-05 | 5,060.00 | 5,100.00 | 5,050.00 | 5,050.00 | 4,809.52 | 5,506,305 |
| 2024-04-04 | 5,420.00 | 5,550.00 | 5,420.00 | 5,420.00 | 5,161.91 | 6,190,275 |
| 2024-04-03 | 6,000.00 | 6,090.00 | 5,820.00 | 5,820.00 | 5,542.86 | 2,025,975 |
| 2024-04-02 | 5,980.00 | 5,980.00 | 5,850.00 | 5,980.00 | 5,695.24 | 1,384,320 |
| 2024-04-01 | 5,830.00 | 6,070.00 | 5,830.00 | 5,980.00 | 5,695.24 | 2,304,225 |
| 2024-03-29 | 5,910.00 | 5,910.00 | 5,820.00 | 5,830.00 | 5,552.38 | 1,132,950 |
| 2024-03-28 | 5,980.00 | 6,100.00 | 5,870.00 | 5,980.00 | 5,695.24 | 1,627,080 |
| 2024-03-27 | 5,980.00 | 6,070.00 | 5,700.00 | 5,980.00 | 5,695.24 | 5,602,170 |
| 2024-03-26 | 6,100.00 | 6,110.00 | 5,970.00 | 5,980.00 | 5,695.24 | 3,993,045 |
| 2024-03-25 | 6,180.00 | 6,390.00 | 6,070.00 | 6,110.00 | 5,819.05 | 3,555,195 |
| 2024-03-22 | 6,130.00 | 6,390.00 | 6,010.00 | 6,160.00 | 5,866.67 | 4,277,805 |
| 2024-03-21 | 6,000.00 | 6,190.00 | 5,960.00 | 6,090.00 | 5,800.00 | 2,101,365 |
| 2024-03-20 | 5,920.00 | 6,010.00 | 5,810.00 | 6,000.00 | 5,714.29 | 2,304,120 |
| 2024-03-19 | 6,180.00 | 6,180.00 | 5,770.00 | 5,930.00 | 5,647.62 | 3,135,825 |
| 2024-03-18 | 5,830.00 | 6,140.00 | 5,500.00 | 6,100.00 | 5,809.52 | 6,193,950 |
| 2024-03-15 | 5,600.00 | 5,800.00 | 5,500.00 | 5,740.00 | 5,466.67 | 3,435,810 |
| 2024-03-14 | 5,540.00 | 5,650.00 | 5,450.00 | 5,570.00 | 5,304.76 | 2,099,370 |
| 2024-03-13 | 5,430.00 | 5,470.00 | 5,360.00 | 5,430.00 | 5,171.43 | 1,397,865 |
| 2024-03-12 | 5,400.00 | 5,480.00 | 5,380.00 | 5,380.00 | 5,123.81 | 1,880,445 |
| 2024-03-11 | 5,500.00 | 5,500.00 | 5,330.00 | 5,400.00 | 5,142.86 | 1,626,135 |
| 2024-03-08 | 5,570.00 | 5,670.00 | 5,310.00 | 5,530.00 | 5,266.67 | 2,495,745 |
| 2024-03-07 | 5,700.00 | 5,700.00 | 5,500.00 | 5,570.00 | 5,304.76 | 3,694,530 |
| 2024-03-06 | 5,780.00 | 5,860.00 | 5,610.00 | 5,700.00 | 5,428.57 | 3,483,480 |
| 2024-03-05 | 5,520.00 | 5,760.00 | 5,470.00 | 5,710.00 | 5,438.10 | 5,120,325 |
| 2024-03-04 | 5,380.00 | 5,650.00 | 5,350.00 | 5,520.00 | 5,257.14 | 4,350,465 |
| 2024-03-01 | 5,280.00 | 5,370.00 | 5,250.00 | 5,310.00 | 5,057.14 | 2,037,735 |
| 2024-02-29 | 5,350.00 | 5,350.00 | 5,260.00 | 5,280.00 | 5,028.57 | 736,260 |
| 2024-02-28 | 5,300.00 | 5,390.00 | 5,200.00 | 5,360.00 | 5,104.76 | 2,207,625 |
| 2024-02-27 | 5,320.00 | 5,350.00 | 5,220.00 | 5,350.00 | 5,095.24 | 2,417,310 |
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.