Everland Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 4,000.00 | 4,080.00 | 3,900.00 | 4,010.00 | 3,819.05 | 872,445 |
| 2022-12-08 | 3,920.00 | 4,370.00 | 3,920.00 | 3,930.00 | 3,742.86 | 7,368,165 |
| 2022-12-07 | 4,210.00 | 4,390.00 | 4,210.00 | 4,210.00 | 4,009.52 | 5,124,945 |
| 2022-12-06 | 4,750.00 | 4,900.00 | 4,520.00 | 4,520.00 | 4,304.76 | 3,271,905 |
| 2022-12-05 | 4,800.00 | 4,850.00 | 4,560.00 | 4,850.00 | 4,619.05 | 3,968,370 |
| 2022-12-02 | 4,650.00 | 4,690.00 | 4,340.00 | 4,540.00 | 4,323.81 | 4,924,605 |
| 2022-12-01 | 4,370.00 | 4,390.00 | 4,360.00 | 4,390.00 | 4,180.95 | 8,765,609 |
| 2022-11-30 | 4,050.00 | 4,170.00 | 3,990.00 | 4,110.00 | 3,914.29 | 2,486,295 |
| 2022-11-29 | 4,050.00 | 4,160.00 | 3,800.00 | 4,040.00 | 3,847.62 | 2,453,640 |
| 2022-11-28 | 3,900.00 | 3,990.00 | 3,790.00 | 3,950.00 | 3,761.91 | 2,247,105 |
| 2022-11-25 | 3,720.00 | 3,800.00 | 3,690.00 | 3,790.00 | 3,609.52 | 769,965 |
| 2022-11-24 | 3,860.00 | 3,890.00 | 3,590.00 | 3,700.00 | 3,523.81 | 649,320 |
| 2022-11-23 | 4,140.00 | 4,200.00 | 3,860.00 | 3,860.00 | 3,676.19 | 1,549,800 |
| 2022-11-22 | 4,200.00 | 4,220.00 | 3,800.00 | 4,140.00 | 3,942.86 | 3,267,857 |
| 2022-11-21 | 3,780.00 | 3,950.00 | 3,600.00 | 3,950.00 | 3,761.91 | 1,482,810 |
| 2022-11-18 | 3,670.00 | 3,790.00 | 3,500.00 | 3,700.00 | 3,523.81 | 560,490 |
| 2022-11-17 | 3,700.00 | 3,750.00 | 3,660.00 | 3,690.00 | 3,514.29 | 351,120 |
| 2022-11-16 | 3,300.00 | 3,700.00 | 3,280.00 | 3,610.00 | 3,438.10 | 421,575 |
| 2022-11-15 | 3,840.00 | 3,840.00 | 3,510.00 | 3,520.00 | 3,352.38 | 378,420 |
| 2022-11-14 | 4,000.00 | 4,000.00 | 3,720.00 | 3,770.00 | 3,590.48 | 369,285 |
| 2022-11-11 | 4,000.00 | 4,150.00 | 3,790.00 | 4,000.00 | 3,809.52 | 368,550 |
| 2022-11-10 | 4,290.00 | 4,290.00 | 3,990.00 | 3,990.00 | 3,800.00 | 410,235 |
| 2022-11-09 | 4,120.00 | 4,340.00 | 4,120.00 | 4,280.00 | 4,076.19 | 744,870 |
| 2022-11-08 | 4,250.00 | 4,500.00 | 3,990.00 | 4,270.00 | 4,066.67 | 227,850 |
| 2022-11-07 | 4,320.00 | 4,570.00 | 4,280.00 | 4,280.00 | 4,076.19 | 302,820 |
| 2022-11-04 | 4,720.00 | 4,720.00 | 4,510.00 | 4,600.00 | 4,380.95 | 445,410 |
| 2022-11-03 | 4,690.00 | 4,710.00 | 4,590.00 | 4,710.00 | 4,485.71 | 426,510 |
| 2022-11-02 | 4,550.00 | 4,670.00 | 4,550.00 | 4,670.00 | 4,447.62 | 588,420 |
| 2022-11-01 | 4,570.00 | 4,590.00 | 4,420.00 | 4,590.00 | 4,371.43 | 641,550 |
| 2022-10-31 | 4,580.00 | 4,580.00 | 4,440.00 | 4,460.00 | 4,247.62 | 744,660 |
| 2022-10-28 | 4,470.00 | 4,580.00 | 4,450.00 | 4,450.00 | 4,238.10 | 531,405 |
| 2022-10-27 | 4,460.00 | 4,600.00 | 4,400.00 | 4,460.00 | 4,247.62 | 465,570 |
| 2022-10-26 | 4,630.00 | 4,800.00 | 4,430.00 | 4,440.00 | 4,228.57 | 301,140 |
| 2022-10-25 | 4,700.00 | 4,760.00 | 4,430.00 | 4,760.00 | 4,533.33 | 367,185 |
| 2022-10-24 | 5,020.00 | 5,190.00 | 4,710.00 | 4,760.00 | 4,533.33 | 364,560 |
| 2022-10-21 | 5,380.00 | 5,380.00 | 5,010.00 | 5,060.00 | 4,819.05 | 652,680 |
| 2022-10-20 | 5,520.00 | 5,520.00 | 5,270.00 | 5,380.00 | 5,123.81 | 227,640 |
| 2022-10-19 | 5,550.00 | 5,550.00 | 5,400.00 | 5,470.00 | 5,209.52 | 230,580 |
| 2022-10-18 | 5,420.00 | 5,580.00 | 5,400.00 | 5,480.00 | 5,219.05 | 253,260 |
| 2022-10-17 | 5,520.00 | 5,580.00 | 5,320.00 | 5,360.00 | 5,104.76 | 229,110 |
| 2022-10-14 | 5,600.00 | 5,600.00 | 5,420.00 | 5,520.00 | 5,257.14 | 133,875 |
| 2022-10-13 | 5,500.00 | 5,550.00 | 5,320.00 | 5,490.00 | 5,228.57 | 31,710 |
| 2022-10-12 | 5,320.00 | 5,480.00 | 5,000.00 | 5,400.00 | 5,142.86 | 88,935 |
| 2022-10-11 | 5,590.00 | 5,600.00 | 5,210.00 | 5,210.00 | 4,961.91 | 160,755 |
| 2022-10-10 | 5,240.00 | 5,600.00 | 5,220.00 | 5,600.00 | 5,333.33 | 82,320 |
| 2022-10-07 | 5,750.00 | 5,890.00 | 5,480.00 | 5,600.00 | 5,333.33 | 109,410 |
| 2022-10-06 | 5,700.00 | 5,980.00 | 5,520.00 | 5,890.00 | 5,609.52 | 67,095 |
| 2022-10-05 | 5,380.00 | 5,850.00 | 5,380.00 | 5,780.00 | 5,504.76 | 41,685 |
| 2022-10-04 | 5,690.00 | 6,050.00 | 5,300.00 | 5,580.00 | 5,314.29 | 86,940 |
| 2022-10-03 | 6,200.00 | 6,280.00 | 5,670.00 | 5,680.00 | 5,409.52 | 78,120 |
| 2022-09-30 | 6,340.00 | 6,340.00 | 5,900.00 | 6,090.00 | 5,800.00 | 83,580 |
| 2022-09-29 | 6,760.00 | 6,760.00 | 6,330.00 | 6,340.00 | 6,038.10 | 66,045 |
| 2022-09-28 | 6,380.00 | 6,500.00 | 6,330.00 | 6,340.00 | 6,038.10 | 151,830 |
| 2022-09-27 | 6,370.00 | 6,500.00 | 6,210.00 | 6,380.00 | 6,076.19 | 66,255 |
| 2022-09-26 | 6,370.00 | 6,560.00 | 6,000.00 | 6,380.00 | 6,076.19 | 70,560 |
| 2022-09-23 | 6,350.00 | 6,490.00 | 6,350.00 | 6,380.00 | 6,076.19 | 62,160 |
| 2022-09-22 | 6,220.00 | 6,380.00 | 6,220.00 | 6,360.00 | 6,057.14 | 37,485 |
| 2022-09-21 | 6,380.00 | 6,380.00 | 6,290.00 | 6,340.00 | 6,038.10 | 56,385 |
| 2022-09-20 | 6,350.00 | 6,380.00 | 6,210.00 | 6,330.00 | 6,028.57 | 55,230 |
| 2022-09-19 | 6,200.00 | 6,500.00 | 6,090.00 | 6,320.00 | 6,019.05 | 218,400 |
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.