Everland Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 6,380.00 | 6,480.00 | 6,300.00 | 6,360.00 | 6,057.14 | 1,988,175 |
| 2023-08-29 | 6,410.00 | 6,550.00 | 6,380.00 | 6,380.00 | 6,076.19 | 2,014,530 |
| 2023-08-28 | 6,450.00 | 6,490.00 | 6,340.00 | 6,390.00 | 6,085.71 | 1,945,650 |
| 2023-08-25 | 6,400.00 | 6,520.00 | 6,320.00 | 6,380.00 | 6,076.19 | 1,703,100 |
| 2023-08-24 | 6,150.00 | 6,500.00 | 6,150.00 | 6,500.00 | 6,190.48 | 2,153,445 |
| 2023-08-23 | 6,340.00 | 6,340.00 | 6,140.00 | 6,200.00 | 5,904.76 | 2,298,975 |
| 2023-08-22 | 6,150.00 | 6,250.00 | 5,740.00 | 6,140.00 | 5,847.62 | 2,675,400 |
| 2023-08-21 | 6,090.00 | 6,500.00 | 6,090.00 | 6,100.00 | 5,809.52 | 4,139,730 |
| 2023-08-18 | 6,850.00 | 6,900.00 | 6,520.00 | 6,520.00 | 6,209.52 | 6,119,400 |
| 2023-08-17 | 7,380.00 | 7,430.00 | 7,010.00 | 7,010.00 | 6,676.19 | 6,132,315 |
| 2023-08-16 | 7,500.00 | 7,500.00 | 7,360.00 | 7,380.00 | 7,028.57 | 2,660,700 |
| 2023-08-15 | 7,700.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,142.86 | 3,304,035 |
| 2023-08-14 | 7,350.00 | 7,630.00 | 7,280.00 | 7,550.00 | 7,190.48 | 9,558,569 |
| 2023-08-11 | 7,500.00 | 7,510.00 | 7,000.00 | 7,350.00 | 7,000.00 | 6,487,950 |
| 2023-08-10 | 7,500.00 | 7,850.00 | 7,450.00 | 7,450.00 | 7,095.24 | 7,533,960 |
| 2023-08-09 | 7,270.00 | 7,450.00 | 7,130.00 | 7,450.00 | 7,095.24 | 10,978,064 |
| 2023-08-08 | 7,300.00 | 7,400.00 | 7,250.00 | 7,290.00 | 6,942.86 | 6,227,970 |
| 2023-08-07 | 7,400.00 | 7,410.00 | 7,180.00 | 7,210.00 | 6,866.67 | 6,340,845 |
| 2023-08-04 | 7,300.00 | 7,400.00 | 7,160.00 | 7,280.00 | 6,933.33 | 4,268,880 |
| 2023-08-03 | 7,320.00 | 7,380.00 | 7,140.00 | 7,150.00 | 6,809.52 | 6,830,355 |
| 2023-08-02 | 6,950.00 | 7,430.00 | 6,940.00 | 7,330.00 | 6,980.95 | 6,921,915 |
| 2023-08-01 | 7,690.00 | 7,690.00 | 6,950.00 | 6,950.00 | 6,619.05 | 7,306,215 |
| 2023-07-31 | 7,200.00 | 7,470.00 | 7,000.00 | 7,470.00 | 7,114.29 | 7,230,825 |
| 2023-07-28 | 6,900.00 | 7,100.00 | 6,900.00 | 6,990.00 | 6,657.14 | 5,660,970 |
| 2023-07-27 | 6,900.00 | 7,090.00 | 6,690.00 | 6,900.00 | 6,571.43 | 7,830,164 |
| 2023-07-26 | 6,760.00 | 6,950.00 | 6,680.00 | 6,850.00 | 6,523.81 | 5,378,520 |
| 2023-07-25 | 7,090.00 | 7,090.00 | 6,640.00 | 6,750.00 | 6,428.57 | 5,052,705 |
| 2023-07-24 | 6,500.00 | 6,850.00 | 6,410.00 | 6,850.00 | 6,523.81 | 6,428,520 |
| 2023-07-21 | 6,430.00 | 6,620.00 | 6,280.00 | 6,410.00 | 6,104.76 | 2,933,175 |
| 2023-07-20 | 6,300.00 | 6,440.00 | 6,270.00 | 6,430.00 | 6,123.81 | 2,935,485 |
| 2023-07-19 | 6,500.00 | 6,520.00 | 6,240.00 | 6,270.00 | 5,971.43 | 3,365,985 |
| 2023-07-18 | 6,790.00 | 6,790.00 | 6,440.00 | 6,470.00 | 6,161.91 | 3,319,365 |
| 2023-07-17 | 6,680.00 | 6,850.00 | 6,520.00 | 6,700.00 | 6,380.95 | 5,030,760 |
| 2023-07-14 | 6,380.00 | 6,680.00 | 6,280.00 | 6,440.00 | 6,133.33 | 4,520,670 |
| 2023-07-13 | 6,180.00 | 6,420.00 | 6,150.00 | 6,270.00 | 5,971.43 | 2,657,865 |
| 2023-07-12 | 6,350.00 | 6,370.00 | 6,150.00 | 6,220.00 | 5,923.81 | 2,594,340 |
| 2023-07-11 | 6,520.00 | 6,550.00 | 6,310.00 | 6,310.00 | 6,009.52 | 2,975,385 |
| 2023-07-10 | 6,540.00 | 6,650.00 | 6,380.00 | 6,500.00 | 6,190.48 | 3,089,205 |
| 2023-07-07 | 6,160.00 | 6,430.00 | 6,040.00 | 6,350.00 | 6,047.62 | 2,558,010 |
| 2023-07-06 | 6,410.00 | 6,410.00 | 6,000.00 | 6,130.00 | 5,838.10 | 4,099,095 |
| 2023-07-05 | 6,550.00 | 6,620.00 | 6,320.00 | 6,400.00 | 6,095.24 | 3,456,600 |
| 2023-07-04 | 6,030.00 | 6,340.00 | 6,020.00 | 6,340.00 | 6,038.10 | 5,478,060 |
| 2023-07-03 | 5,890.00 | 5,940.00 | 5,700.00 | 5,930.00 | 5,647.62 | 2,451,540 |
| 2023-06-30 | 5,890.00 | 5,980.00 | 5,500.00 | 5,660.00 | 5,390.48 | 4,290,195 |
| 2023-06-29 | 6,000.00 | 6,270.00 | 5,840.00 | 5,840.00 | 5,561.91 | 6,730,395 |
| 2023-06-28 | 6,630.00 | 6,720.00 | 6,210.00 | 6,270.00 | 5,971.43 | 4,150,335 |
| 2023-06-27 | 6,510.00 | 6,730.00 | 6,450.00 | 6,620.00 | 6,304.76 | 2,752,155 |
| 2023-06-26 | 6,900.00 | 6,900.00 | 6,510.00 | 6,510.00 | 6,200.00 | 6,378,750 |
| 2023-06-23 | 6,950.00 | 7,250.00 | 6,900.00 | 6,990.00 | 6,657.14 | 3,802,995 |
| 2023-06-22 | 7,110.00 | 7,150.00 | 6,900.00 | 6,940.00 | 6,609.52 | 3,710,280 |
| 2023-06-21 | 7,000.00 | 7,120.00 | 6,670.00 | 7,080.00 | 6,742.86 | 5,996,340 |
| 2023-06-20 | 6,160.00 | 6,660.00 | 6,160.00 | 6,660.00 | 6,342.86 | 2,745,645 |
| 2023-06-19 | 6,680.00 | 6,680.00 | 6,230.00 | 6,230.00 | 5,933.33 | 9,371,249 |
| 2023-06-16 | 6,950.00 | 7,200.00 | 6,600.00 | 6,690.00 | 6,371.43 | 3,481,065 |
| 2023-06-15 | 7,000.00 | 7,400.00 | 6,850.00 | 6,890.00 | 6,561.91 | 5,226,165 |
| 2023-06-14 | 7,880.00 | 7,900.00 | 7,320.00 | 7,320.00 | 6,971.43 | 6,018,810 |
| 2023-06-13 | 7,830.00 | 8,100.00 | 7,400.00 | 7,870.00 | 7,495.24 | 6,191,955 |
| 2023-06-12 | 7,810.00 | 8,030.00 | 7,500.00 | 7,690.00 | 7,323.81 | 3,244,185 |
| 2023-06-09 | 8,160.00 | 8,400.00 | 7,660.00 | 7,790.00 | 7,419.05 | 6,192,375 |
| 2023-06-08 | 8,200.00 | 8,210.00 | 7,920.00 | 8,160.00 | 7,771.43 | 6,536,985 |
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.