Everland Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 5,400.00 | 5,400.00 | 5,250.00 | 5,270.00 | 5,019.05 | 1,353,030 |
| 2024-02-23 | 5,550.00 | 5,550.00 | 5,210.00 | 5,390.00 | 5,133.33 | 2,040,045 |
| 2024-02-22 | 5,290.00 | 5,480.00 | 5,290.00 | 5,460.00 | 5,200.00 | 3,009,825 |
| 2024-02-21 | 5,340.00 | 5,340.00 | 5,230.00 | 5,290.00 | 5,038.10 | 916,965 |
| 2024-02-20 | 5,320.00 | 5,370.00 | 5,240.00 | 5,340.00 | 5,085.71 | 1,978,620 |
| 2024-02-19 | 5,300.00 | 5,300.00 | 5,200.00 | 5,290.00 | 5,038.10 | 872,655 |
| 2024-02-16 | 5,260.00 | 5,300.00 | 5,220.00 | 5,280.00 | 5,028.57 | 953,505 |
| 2024-02-15 | 5,150.00 | 5,280.00 | 5,130.00 | 5,220.00 | 4,971.43 | 1,379,910 |
| 2024-02-07 | 5,080.00 | 5,180.00 | 5,080.00 | 5,100.00 | 4,857.14 | 1,151,115 |
| 2024-02-06 | 4,970.00 | 5,200.00 | 4,970.00 | 5,080.00 | 4,838.10 | 903,000 |
| 2024-02-05 | 5,060.00 | 5,120.00 | 4,970.00 | 4,970.00 | 4,733.33 | 2,283,225 |
| 2024-02-02 | 5,160.00 | 5,200.00 | 5,060.00 | 5,060.00 | 4,819.05 | 1,894,935 |
| 2024-02-01 | 5,150.00 | 5,180.00 | 5,090.00 | 5,110.00 | 4,866.67 | 1,905,960 |
| 2024-01-31 | 5,250.00 | 5,250.00 | 5,110.00 | 5,110.00 | 4,866.67 | 1,078,875 |
| 2024-01-30 | 5,200.00 | 5,250.00 | 5,110.00 | 5,220.00 | 4,971.43 | 2,020,830 |
| 2024-01-29 | 5,240.00 | 5,280.00 | 5,220.00 | 5,220.00 | 4,971.43 | 784,875 |
| 2024-01-26 | 5,240.00 | 5,270.00 | 5,210.00 | 5,240.00 | 4,990.48 | 1,126,440 |
| 2024-01-25 | 5,270.00 | 5,300.00 | 5,240.00 | 5,240.00 | 4,990.48 | 1,686,195 |
| 2024-01-24 | 5,260.00 | 5,300.00 | 5,100.00 | 5,280.00 | 5,028.57 | 1,134,735 |
| 2024-01-23 | 5,300.00 | 5,320.00 | 5,210.00 | 5,300.00 | 5,047.62 | 923,895 |
| 2024-01-22 | 5,260.00 | 5,340.00 | 5,220.00 | 5,270.00 | 5,019.05 | 887,880 |
| 2024-01-19 | 5,240.00 | 5,280.00 | 5,220.00 | 5,250.00 | 5,000.00 | 689,325 |
| 2024-01-18 | 5,300.00 | 5,300.00 | 5,200.00 | 5,230.00 | 4,980.95 | 516,600 |
| 2024-01-17 | 5,280.00 | 5,360.00 | 5,210.00 | 5,210.00 | 4,961.91 | 1,027,950 |
| 2024-01-16 | 5,280.00 | 5,280.00 | 5,190.00 | 5,280.00 | 5,028.57 | 1,561,455 |
| 2024-01-15 | 5,290.00 | 5,400.00 | 5,200.00 | 5,280.00 | 5,028.57 | 1,996,575 |
| 2024-01-12 | 5,540.00 | 5,540.00 | 5,170.00 | 5,210.00 | 4,961.91 | 2,436,945 |
| 2024-01-11 | 5,600.00 | 5,600.00 | 5,400.00 | 5,550.00 | 5,285.71 | 1,607,550 |
| 2024-01-10 | 5,640.00 | 5,640.00 | 5,460.00 | 5,600.00 | 5,333.33 | 3,420,060 |
| 2024-01-09 | 5,560.00 | 5,690.00 | 5,540.00 | 5,580.00 | 5,314.29 | 3,402,210 |
| 2024-01-08 | 5,650.00 | 5,680.00 | 5,550.00 | 5,550.00 | 5,285.71 | 2,075,010 |
| 2024-01-05 | 5,700.00 | 5,740.00 | 5,600.00 | 5,600.00 | 5,333.33 | 1,408,785 |
| 2024-01-04 | 5,790.00 | 5,810.00 | 5,680.00 | 5,760.00 | 5,485.71 | 2,671,935 |
| 2024-01-03 | 5,550.00 | 5,750.00 | 5,530.00 | 5,720.00 | 5,447.62 | 3,439,800 |
| 2024-01-02 | 5,660.00 | 5,680.00 | 5,510.00 | 5,530.00 | 5,266.67 | 1,135,365 |
| 2023-12-29 | 5,500.00 | 5,770.00 | 5,490.00 | 5,650.00 | 5,380.95 | 4,067,490 |
| 2023-12-28 | 5,500.00 | 5,530.00 | 5,450.00 | 5,480.00 | 5,219.05 | 963,900 |
| 2023-12-27 | 5,440.00 | 5,540.00 | 5,440.00 | 5,450.00 | 5,190.48 | 2,251,935 |
| 2023-12-26 | 5,550.00 | 5,570.00 | 5,450.00 | 5,480.00 | 5,219.05 | 1,799,070 |
| 2023-12-25 | 5,410.00 | 5,500.00 | 5,370.00 | 5,500.00 | 5,238.10 | 3,001,530 |
| 2023-12-22 | 5,500.00 | 5,560.00 | 5,400.00 | 5,400.00 | 5,142.86 | 1,837,920 |
| 2023-12-21 | 5,520.00 | 5,600.00 | 5,490.00 | 5,490.00 | 5,228.57 | 2,192,085 |
| 2023-12-20 | 5,530.00 | 5,620.00 | 5,500.00 | 5,590.00 | 5,323.81 | 2,903,565 |
| 2023-12-19 | 5,380.00 | 5,570.00 | 5,350.00 | 5,530.00 | 5,266.67 | 2,934,435 |
| 2023-12-18 | 5,450.00 | 5,500.00 | 5,360.00 | 5,380.00 | 5,123.81 | 1,380,435 |
| 2023-12-15 | 5,400.00 | 5,480.00 | 5,290.00 | 5,410.00 | 5,152.38 | 2,147,145 |
| 2023-12-14 | 5,580.00 | 5,580.00 | 5,380.00 | 5,380.00 | 5,123.81 | 1,096,200 |
| 2023-12-13 | 5,540.00 | 5,600.00 | 5,410.00 | 5,500.00 | 5,238.10 | 1,449,630 |
| 2023-12-12 | 5,490.00 | 5,600.00 | 5,410.00 | 5,540.00 | 5,276.19 | 1,751,295 |
| 2023-12-11 | 5,600.00 | 5,640.00 | 5,410.00 | 5,410.00 | 5,152.38 | 1,367,415 |
| 2023-12-08 | 5,740.00 | 5,750.00 | 5,550.00 | 5,550.00 | 5,285.71 | 2,499,525 |
| 2023-12-07 | 5,760.00 | 5,900.00 | 5,510.00 | 5,740.00 | 5,466.67 | 2,960,265 |
| 2023-12-06 | 5,430.00 | 5,790.00 | 5,430.00 | 5,740.00 | 5,466.67 | 3,350,340 |
| 2023-12-05 | 5,470.00 | 5,550.00 | 5,450.00 | 5,460.00 | 5,200.00 | 2,390,955 |
| 2023-12-04 | 5,320.00 | 5,550.00 | 5,320.00 | 5,440.00 | 5,180.95 | 3,052,245 |
| 2023-12-01 | 5,390.00 | 5,400.00 | 5,200.00 | 5,340.00 | 5,085.71 | 1,096,620 |
| 2023-11-30 | 5,270.00 | 5,490.00 | 5,230.00 | 5,340.00 | 5,085.71 | 2,432,430 |
| 2023-11-29 | 5,220.00 | 5,340.00 | 5,210.00 | 5,260.00 | 5,009.52 | 1,103,340 |
| 2023-11-28 | 5,280.00 | 5,280.00 | 5,080.00 | 5,240.00 | 4,990.48 | 1,510,005 |
| 2023-11-27 | 5,290.00 | 5,400.00 | 5,180.00 | 5,180.00 | 4,933.33 | 1,794,765 |
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.