Everland Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 6,170.00 | 6,240.00 | 6,100.00 | 6,100.00 | 5,809.52 | 688,574 |
| 2025-05-12 | 6,060.00 | 6,180.00 | 6,030.00 | 6,160.00 | 5,866.67 | 768,080 |
| 2025-05-09 | 6,090.00 | 6,240.00 | 6,060.00 | 6,060.00 | 5,771.43 | 771,961 |
| 2025-05-08 | 6,070.00 | 6,090.00 | 6,010.00 | 6,070.00 | 5,780.95 | 646,280 |
| 2025-05-07 | 6,030.00 | 6,100.00 | 6,010.00 | 6,060.00 | 5,771.43 | 604,269 |
| 2025-05-06 | 6,000.00 | 6,060.00 | 5,980.00 | 6,030.00 | 5,742.86 | 535,544 |
| 2025-05-05 | 5,950.00 | 6,000.00 | 5,890.00 | 5,980.00 | 5,695.24 | 451,851 |
| 2025-04-29 | 5,930.00 | 6,000.00 | 5,800.00 | 5,880.00 | 5,600.00 | 333,900 |
| 2025-04-28 | 5,920.00 | 5,930.00 | 5,820.00 | 5,900.00 | 5,619.05 | 453,285 |
| 2025-04-25 | 5,970.00 | 5,970.00 | 5,860.00 | 5,930.00 | 5,647.62 | 469,245 |
| 2025-04-24 | 5,820.00 | 5,990.00 | 5,820.00 | 5,950.00 | 5,666.67 | 486,570 |
| 2025-04-23 | 5,750.00 | 5,980.00 | 5,720.00 | 5,920.00 | 5,638.10 | 753,480 |
| 2025-04-22 | 5,900.00 | 5,980.00 | 5,510.00 | 5,680.00 | 5,409.52 | 1,594,320 |
| 2025-04-21 | 6,020.00 | 6,110.00 | 5,900.00 | 5,920.00 | 5,638.10 | 661,605 |
| 2025-04-18 | 5,720.00 | 6,050.00 | 5,670.00 | 6,000.00 | 5,714.29 | 2,456,055 |
| 2025-04-17 | 5,440.00 | 5,660.00 | 5,390.00 | 5,660.00 | 5,390.48 | 532,245 |
| 2025-04-16 | 5,470.00 | 5,570.00 | 5,450.00 | 5,460.00 | 5,200.00 | 505,995 |
| 2025-04-15 | 5,450.00 | 5,590.00 | 5,390.00 | 5,460.00 | 5,200.00 | 489,720 |
| 2025-04-14 | 5,500.00 | 5,520.00 | 5,410.00 | 5,470.00 | 5,209.52 | 871,605 |
| 2025-04-11 | 5,560.00 | 5,560.00 | 5,270.00 | 5,400.00 | 5,142.86 | 2,898,630 |
| 2025-04-10 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,952.38 | 86,625 |
| 2025-04-09 | 4,860.00 | 5,050.00 | 4,860.00 | 4,860.00 | 4,628.57 | 2,547,930 |
| 2025-04-08 | 5,300.00 | 5,500.00 | 5,220.00 | 5,220.00 | 4,971.43 | 908,040 |
| 2025-04-04 | 5,610.00 | 5,680.00 | 5,610.00 | 5,610.00 | 5,342.86 | 3,682,980 |
| 2025-04-03 | 6,120.00 | 6,300.00 | 6,030.00 | 6,030.00 | 5,742.86 | 2,642,535 |
| 2025-04-02 | 6,600.00 | 6,600.00 | 6,450.00 | 6,480.00 | 6,171.43 | 767,235 |
| 2025-04-01 | 6,800.00 | 6,800.00 | 6,480.00 | 6,480.00 | 6,171.43 | 1,991,535 |
| 2025-03-31 | 6,250.00 | 6,480.00 | 6,250.00 | 6,370.00 | 6,066.67 | 847,560 |
| 2025-03-28 | 6,240.00 | 6,350.00 | 6,220.00 | 6,250.00 | 5,952.38 | 1,027,530 |
| 2025-03-27 | 6,260.00 | 6,260.00 | 6,170.00 | 6,240.00 | 5,942.86 | 412,965 |
| 2025-03-26 | 6,280.00 | 6,300.00 | 6,230.00 | 6,240.00 | 5,942.86 | 441,735 |
| 2025-03-25 | 6,260.00 | 6,350.00 | 6,250.00 | 6,250.00 | 5,952.38 | 488,775 |
| 2025-03-24 | 6,380.00 | 6,380.00 | 6,190.00 | 6,250.00 | 5,952.38 | 699,510 |
| 2025-03-21 | 6,350.00 | 6,400.00 | 6,160.00 | 6,180.00 | 5,885.71 | 1,515,780 |
| 2025-03-20 | 6,450.00 | 6,500.00 | 6,280.00 | 6,340.00 | 6,038.10 | 1,366,155 |
| 2025-03-19 | 6,510.00 | 6,530.00 | 6,400.00 | 6,460.00 | 6,152.38 | 576,870 |
| 2025-03-18 | 6,550.00 | 6,790.00 | 6,510.00 | 6,510.00 | 6,200.00 | 1,467,165 |
| 2025-03-17 | 6,450.00 | 6,520.00 | 6,390.00 | 6,500.00 | 6,190.48 | 818,790 |
| 2025-03-14 | 6,350.00 | 6,490.00 | 6,320.00 | 6,380.00 | 6,076.19 | 697,410 |
| 2025-03-13 | 6,430.00 | 6,460.00 | 6,300.00 | 6,350.00 | 6,047.62 | 958,335 |
| 2025-03-12 | 6,550.00 | 6,550.00 | 6,380.00 | 6,430.00 | 6,123.81 | 579,075 |
| 2025-03-11 | 6,300.00 | 6,500.00 | 6,300.00 | 6,480.00 | 6,171.43 | 647,955 |
| 2025-03-10 | 6,400.00 | 6,540.00 | 6,340.00 | 6,450.00 | 6,142.86 | 1,069,845 |
| 2025-03-07 | 6,370.00 | 6,530.00 | 6,350.00 | 6,370.00 | 6,066.67 | 884,310 |
| 2025-03-06 | 6,310.00 | 6,380.00 | 6,290.00 | 6,350.00 | 6,047.62 | 893,865 |
| 2025-03-05 | 6,540.00 | 6,620.00 | 6,280.00 | 6,300.00 | 6,000.00 | 1,536,990 |
| 2025-03-04 | 6,710.00 | 6,750.00 | 6,520.00 | 6,540.00 | 6,228.57 | 1,622,670 |
| 2025-03-03 | 6,860.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,380.95 | 1,395,870 |
| 2025-02-28 | 7,050.00 | 7,050.00 | 6,740.00 | 6,830.00 | 6,504.76 | 2,146,200 |
| 2025-02-27 | 6,530.00 | 6,860.00 | 6,520.00 | 6,860.00 | 6,533.33 | 4,347,945 |
| 2025-02-26 | 6,400.00 | 6,440.00 | 6,300.00 | 6,420.00 | 6,114.29 | 993,300 |
| 2025-02-25 | 6,430.00 | 6,490.00 | 6,320.00 | 6,340.00 | 6,038.10 | 864,675 |
| 2025-02-24 | 6,350.00 | 6,420.00 | 6,310.00 | 6,400.00 | 6,095.24 | 639,660 |
| 2025-02-21 | 6,450.00 | 6,450.00 | 6,320.00 | 6,340.00 | 6,038.10 | 964,320 |
| 2025-02-20 | 6,500.00 | 6,530.00 | 6,400.00 | 6,460.00 | 6,152.38 | 772,170 |
| 2025-02-19 | 6,300.00 | 6,510.00 | 6,270.00 | 6,470.00 | 6,161.91 | 2,154,390 |
| 2025-02-18 | 6,320.00 | 6,380.00 | 6,270.00 | 6,270.00 | 5,971.43 | 1,008,735 |
| 2025-02-17 | 6,130.00 | 6,380.00 | 6,130.00 | 6,290.00 | 5,990.48 | 1,735,860 |
| 2025-02-14 | 6,200.00 | 6,220.00 | 6,100.00 | 6,130.00 | 5,838.10 | 1,382,955 |
| 2025-02-13 | 6,090.00 | 6,200.00 | 6,000.00 | 6,200.00 | 5,904.76 | 1,693,125 |
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.