Everland Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 14,100.00 | 14,300.00 | 14,000.00 | 14,050.00 | 13,380.95 | 587,055 |
| 2022-03-24 | 14,100.00 | 14,200.00 | 14,000.00 | 14,200.00 | 13,523.81 | 475,440 |
| 2022-03-23 | 14,600.00 | 14,600.00 | 13,950.00 | 14,100.00 | 13,428.57 | 1,921,920 |
| 2022-03-22 | 14,550.00 | 14,900.00 | 14,200.00 | 14,600.00 | 13,904.76 | 1,515,570 |
| 2022-03-21 | 14,700.00 | 14,700.00 | 14,300.00 | 14,550.00 | 13,857.14 | 643,125 |
| 2022-03-18 | 14,200.00 | 14,850.00 | 14,050.00 | 14,700.00 | 14,000.00 | 1,052,100 |
| 2022-03-17 | 14,000.00 | 14,100.00 | 13,900.00 | 14,000.00 | 13,333.33 | 397,950 |
| 2022-03-16 | 13,800.00 | 14,100.00 | 13,800.00 | 14,000.00 | 13,333.33 | 225,855 |
| 2022-03-15 | 13,850.00 | 14,000.00 | 13,500.00 | 13,800.00 | 13,142.86 | 278,775 |
| 2022-03-14 | 14,000.00 | 14,100.00 | 13,050.00 | 13,700.00 | 13,047.62 | 807,660 |
| 2022-03-11 | 14,000.00 | 14,350.00 | 14,000.00 | 14,000.00 | 13,333.33 | 496,125 |
| 2022-03-10 | 14,250.00 | 14,600.00 | 14,100.00 | 14,200.00 | 13,523.81 | 988,470 |
| 2022-03-09 | 14,650.00 | 14,650.00 | 13,900.00 | 14,300.00 | 13,619.05 | 717,255 |
| 2022-03-08 | 14,700.00 | 14,900.00 | 14,400.00 | 14,400.00 | 13,714.29 | 782,775 |
| 2022-03-07 | 14,800.00 | 15,300.00 | 14,700.00 | 14,900.00 | 14,190.48 | 743,820 |
| 2022-03-04 | 14,500.00 | 14,700.00 | 14,400.00 | 14,700.00 | 14,000.00 | 570,675 |
| 2022-03-03 | 14,400.00 | 14,650.00 | 14,300.00 | 14,400.00 | 13,714.29 | 575,820 |
| 2022-03-02 | 14,900.00 | 14,900.00 | 14,300.00 | 14,400.00 | 13,714.29 | 737,415 |
| 2022-03-01 | 14,550.00 | 15,050.00 | 14,100.00 | 14,900.00 | 14,190.48 | 1,037,925 |
| 2022-02-28 | 15,400.00 | 15,400.00 | 14,500.00 | 14,550.00 | 13,857.14 | 1,207,605 |
| 2022-02-25 | 15,400.00 | 15,950.00 | 15,350.00 | 15,500.00 | 14,761.91 | 1,736,490 |
| 2022-02-24 | 16,300.00 | 16,650.00 | 14,600.00 | 15,400.00 | 14,666.67 | 4,336,500 |
| 2022-02-23 | 14,600.00 | 15,600.00 | 14,600.00 | 15,600.00 | 14,857.14 | 4,001,340 |
| 2022-02-22 | 14,600.00 | 14,600.00 | 14,000.00 | 14,600.00 | 13,904.76 | 1,117,620 |
| 2022-02-21 | 14,450.00 | 14,900.00 | 14,000.00 | 14,600.00 | 13,904.76 | 1,423,065 |
| 2022-02-18 | 13,950.00 | 15,000.00 | 13,950.00 | 14,450.00 | 13,761.91 | 1,102,500 |
| 2022-02-17 | 14,450.00 | 14,550.00 | 14,000.00 | 14,450.00 | 13,761.91 | 1,450,785 |
| 2022-02-16 | 14,450.00 | 14,750.00 | 14,000.00 | 14,450.00 | 13,761.91 | 1,330,245 |
| 2022-02-15 | 14,200.00 | 15,000.00 | 13,800.00 | 14,450.00 | 13,761.91 | 1,612,905 |
| 2022-02-14 | 13,800.00 | 14,400.00 | 13,700.00 | 14,200.00 | 13,523.81 | 1,670,970 |
| 2022-02-11 | 14,200.00 | 14,500.00 | 13,650.00 | 14,000.00 | 13,333.33 | 546,105 |
| 2022-02-10 | 13,950.00 | 14,500.00 | 13,700.00 | 14,200.00 | 13,523.81 | 809,235 |
| 2022-02-09 | 13,550.00 | 14,250.00 | 13,100.00 | 14,200.00 | 13,523.81 | 768,495 |
| 2022-02-08 | 13,300.00 | 13,800.00 | 13,300.00 | 13,550.00 | 12,904.76 | 1,260,525 |
| 2022-02-07 | 13,200.00 | 13,500.00 | 13,000.00 | 13,350.00 | 12,714.29 | 512,610 |
| 2022-01-28 | 12,500.00 | 13,300.00 | 12,500.00 | 13,150.00 | 12,523.81 | 512,190 |
| 2022-01-27 | 13,300.00 | 13,950.00 | 12,900.00 | 13,000.00 | 12,380.95 | 477,015 |
| 2022-01-26 | 14,200.00 | 14,200.00 | 13,250.00 | 13,800.00 | 13,142.86 | 266,595 |
| 2022-01-25 | 14,400.00 | 14,400.00 | 13,400.00 | 14,200.00 | 13,523.81 | 660,870 |
| 2022-01-24 | 14,400.00 | 14,500.00 | 13,150.00 | 14,400.00 | 13,714.29 | 341,040 |
| 2022-01-21 | 14,150.00 | 15,000.00 | 14,100.00 | 14,100.00 | 13,428.57 | 617,820 |
| 2022-01-20 | 13,200.00 | 14,100.00 | 12,600.00 | 14,100.00 | 13,428.57 | 845,775 |
| 2022-01-19 | 11,850.00 | 13,200.00 | 11,800.00 | 13,200.00 | 12,571.43 | 979,230 |
| 2022-01-18 | 12,700.00 | 13,100.00 | 12,650.00 | 12,650.00 | 12,047.62 | 223,650 |
| 2022-01-17 | 15,050.00 | 15,050.00 | 13,150.00 | 13,550.00 | 12,904.76 | 427,665 |
| 2022-01-14 | 18,900.00 | 20,000.00 | 18,900.00 | 18,900.00 | 13,426.26 | 1,052,389 |
| 2022-01-13 | 21,800.00 | 22,200.00 | 20,300.00 | 20,300.00 | 14,420.79 | 2,981,205 |
| 2022-01-12 | 23,000.00 | 23,100.00 | 21,800.00 | 21,800.00 | 15,486.37 | 2,347,182 |
| 2022-01-11 | 24,800.00 | 24,800.00 | 23,400.00 | 23,400.00 | 16,622.98 | 526,476 |
| 2022-01-10 | 24,000.00 | 25,100.00 | 23,000.00 | 24,800.00 | 17,617.52 | 1,392,205 |
| 2022-01-07 | 24,900.00 | 24,900.00 | 24,100.00 | 24,300.00 | 17,262.33 | 1,022,546 |
| 2022-01-06 | 24,200.00 | 25,100.00 | 23,850.00 | 24,800.00 | 17,617.52 | 1,351,804 |
| 2022-01-05 | 23,300.00 | 24,900.00 | 21,800.00 | 24,000.00 | 17,049.21 | 2,487,951 |
| 2022-01-04 | 21,500.00 | 23,500.00 | 21,300.00 | 23,300.00 | 16,551.94 | 3,516,690 |
| 2021-12-31 | 21,000.00 | 22,000.00 | 21,000.00 | 22,000.00 | 15,628.45 | 893,179 |
| 2021-12-30 | 22,000.00 | 22,100.00 | 21,100.00 | 21,800.00 | 15,486.37 | 1,276,493 |
| 2021-12-29 | 20,300.00 | 21,600.00 | 19,700.00 | 21,600.00 | 15,344.29 | 3,352,835 |
| 2021-12-28 | 20,750.00 | 21,350.00 | 19,500.00 | 20,200.00 | 14,349.75 | 734,251 |
| 2021-12-27 | 20,000.00 | 21,400.00 | 20,000.00 | 20,050.00 | 14,243.20 | 678,225 |
| 2021-12-24 | 20,000.00 | 22,300.00 | 19,550.00 | 21,300.00 | 15,131.18 | 1,469,065 |
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.