Everland Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 20,050.00 | 21,100.00 | 19,300.00 | 21,000.00 | 14,918.06 | 936,254 |
| 2021-12-22 | 20,050.00 | 21,000.00 | 20,050.00 | 20,700.00 | 14,704.95 | 1,916,006 |
| 2021-12-21 | 18,300.00 | 19,650.00 | 17,300.00 | 19,650.00 | 13,959.04 | 4,055,695 |
| 2021-12-20 | 18,400.00 | 19,100.00 | 17,750.00 | 18,400.00 | 13,071.06 | 518,874 |
| 2021-12-17 | 18,400.00 | 18,700.00 | 18,000.00 | 18,400.00 | 13,071.06 | 1,222,860 |
| 2021-12-16 | 17,850.00 | 18,800.00 | 17,100.00 | 18,400.00 | 13,071.06 | 1,750,884 |
| 2021-12-15 | 17,200.00 | 18,250.00 | 16,800.00 | 17,850.00 | 12,680.35 | 2,019,753 |
| 2021-12-14 | 18,000.00 | 18,000.00 | 17,100.00 | 17,600.00 | 12,502.76 | 1,856,883 |
| 2021-12-13 | 16,900.00 | 18,000.00 | 16,900.00 | 17,950.00 | 12,751.39 | 2,299,602 |
| 2021-12-10 | 16,500.00 | 17,400.00 | 16,500.00 | 17,100.00 | 12,147.56 | 1,029,725 |
| 2021-12-09 | 16,700.00 | 17,400.00 | 16,400.00 | 17,400.00 | 12,360.68 | 1,050,700 |
| 2021-12-08 | 16,900.00 | 16,900.00 | 16,200.00 | 16,800.00 | 11,934.45 | 1,604,625 |
| 2021-12-07 | 16,500.00 | 17,200.00 | 15,600.00 | 16,650.00 | 11,827.89 | 1,064,213 |
| 2021-12-06 | 17,200.00 | 17,600.00 | 15,950.00 | 16,500.00 | 11,721.33 | 1,061,539 |
| 2021-12-03 | 18,100.00 | 18,200.00 | 16,850.00 | 17,100.00 | 12,147.56 | 1,753,137 |
| 2021-12-02 | 19,400.00 | 19,400.00 | 17,500.00 | 18,100.00 | 12,857.95 | 1,108,556 |
| 2021-12-01 | 17,000.00 | 18,150.00 | 16,900.00 | 18,150.00 | 12,893.47 | 1,670,928 |
| 2021-11-30 | 17,600.00 | 17,600.00 | 16,500.00 | 17,000.00 | 12,076.53 | 1,225,816 |
| 2021-11-29 | 15,950.00 | 17,100.00 | 15,950.00 | 17,000.00 | 12,076.53 | 835,745 |
| 2021-11-26 | 18,100.00 | 18,550.00 | 16,800.00 | 17,000.00 | 12,076.53 | 800,835 |
| 2021-11-25 | 17,600.00 | 18,400.00 | 16,700.00 | 18,000.00 | 12,786.91 | 1,444,008 |
| 2021-11-24 | 16,200.00 | 18,550.00 | 16,200.00 | 17,800.00 | 12,644.83 | 5,039,247 |
| 2021-11-23 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 12,360.68 | 64,613 |
| 2021-11-22 | 18,800.00 | 19,950.00 | 18,700.00 | 18,700.00 | 13,284.18 | 781,409 |
| 2021-11-19 | 20,100.00 | 20,100.00 | 17,500.00 | 20,100.00 | 14,278.72 | 3,087,767 |
| 2021-11-18 | 18,600.00 | 18,800.00 | 18,000.00 | 18,800.00 | 13,355.22 | 820,261 |
| 2021-11-17 | 17,000.00 | 17,600.00 | 16,000.00 | 17,600.00 | 12,502.76 | 1,811,556 |
| 2021-11-16 | 16,450.00 | 16,450.00 | 15,650.00 | 16,450.00 | 11,685.81 | 2,369,564 |
| 2021-11-15 | 15,100.00 | 15,400.00 | 14,500.00 | 15,400.00 | 10,939.91 | 1,673,602 |
| 2021-11-12 | 14,900.00 | 15,100.00 | 14,100.00 | 14,400.00 | 10,229.53 | 393,731 |
| 2021-11-11 | 13,500.00 | 14,400.00 | 13,500.00 | 14,400.00 | 10,229.53 | 1,003,401 |
| 2021-11-10 | 13,650.00 | 13,900.00 | 13,300.00 | 13,500.00 | 9,590.18 | 842,080 |
| 2021-11-09 | 13,100.00 | 13,750.00 | 13,100.00 | 13,650.00 | 9,696.74 | 890,645 |
| 2021-11-08 | 13,300.00 | 13,800.00 | 12,850.00 | 13,750.00 | 9,767.78 | 1,103,206 |
| 2021-11-05 | 14,000.00 | 14,000.00 | 12,850.00 | 13,300.00 | 9,448.11 | 1,241,160 |
| 2021-11-04 | 13,700.00 | 14,100.00 | 13,400.00 | 13,800.00 | 9,803.30 | 929,075 |
| 2021-11-03 | 15,300.00 | 15,300.00 | 13,650.00 | 13,700.00 | 9,732.26 | 1,547,614 |
| 2021-11-02 | 13,600.00 | 14,650.00 | 13,600.00 | 14,650.00 | 10,407.12 | 2,068,881 |
| 2021-11-01 | 14,150.00 | 14,700.00 | 13,700.00 | 13,700.00 | 9,732.26 | 1,126,574 |
| 2021-10-29 | 13,150.00 | 14,050.00 | 13,100.00 | 14,050.00 | 9,980.89 | 1,779,742 |
| 2021-10-28 | 13,350.00 | 13,700.00 | 13,000.00 | 13,150.00 | 9,341.55 | 805,339 |
| 2021-10-27 | 12,750.00 | 13,400.00 | 12,750.00 | 13,300.00 | 9,448.11 | 1,220,185 |
| 2021-10-26 | 12,950.00 | 12,950.00 | 12,600.00 | 12,900.00 | 9,163.95 | 520,001 |
| 2021-10-25 | 13,100.00 | 13,100.00 | 12,700.00 | 12,800.00 | 9,092.91 | 979,611 |
| 2021-10-22 | 13,150.00 | 13,150.00 | 12,700.00 | 12,950.00 | 9,199.47 | 1,858,432 |
| 2021-10-21 | 13,400.00 | 13,550.00 | 12,950.00 | 13,200.00 | 9,377.07 | 1,275,508 |
← NewerPage 21 of 21 · 1,246 trading days
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.