Everland Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 6,300.00 | 6,360.00 | 6,160.00 | 6,160.00 | 5,866.67 | 1,518,510 |
| 2024-11-11 | 6,300.00 | 6,330.00 | 6,180.00 | 6,300.00 | 6,000.00 | 1,111,110 |
| 2024-11-08 | 6,360.00 | 6,370.00 | 6,270.00 | 6,300.00 | 6,000.00 | 1,126,440 |
| 2024-11-07 | 6,430.00 | 6,440.00 | 6,300.00 | 6,300.00 | 6,000.00 | 1,280,370 |
| 2024-11-06 | 6,250.00 | 6,420.00 | 6,250.00 | 6,380.00 | 6,076.19 | 1,415,190 |
| 2024-11-05 | 6,240.00 | 6,300.00 | 6,230.00 | 6,250.00 | 5,952.38 | 466,830 |
| 2024-11-04 | 6,620.00 | 6,620.00 | 6,200.00 | 6,240.00 | 5,942.86 | 2,014,215 |
| 2024-11-01 | 6,620.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,285.71 | 630,525 |
| 2024-10-31 | 6,720.00 | 6,720.00 | 6,610.00 | 6,640.00 | 6,323.81 | 773,850 |
| 2024-10-30 | 6,800.00 | 6,800.00 | 6,700.00 | 6,710.00 | 6,390.48 | 756,000 |
| 2024-10-29 | 6,910.00 | 7,000.00 | 6,760.00 | 6,760.00 | 6,438.10 | 1,477,035 |
| 2024-10-28 | 6,660.00 | 6,940.00 | 6,650.00 | 6,850.00 | 6,523.81 | 1,714,545 |
| 2024-10-25 | 6,650.00 | 6,740.00 | 6,600.00 | 6,640.00 | 6,323.81 | 1,078,875 |
| 2024-10-24 | 6,730.00 | 6,770.00 | 6,630.00 | 6,640.00 | 6,323.81 | 704,655 |
| 2024-10-23 | 6,650.00 | 6,820.00 | 6,600.00 | 6,770.00 | 6,447.62 | 1,430,835 |
| 2024-10-22 | 6,700.00 | 6,780.00 | 6,600.00 | 6,630.00 | 6,314.29 | 1,187,025 |
| 2024-10-21 | 6,700.00 | 6,850.00 | 6,690.00 | 6,740.00 | 6,419.05 | 1,509,270 |
| 2024-10-18 | 6,700.00 | 6,840.00 | 6,660.00 | 6,700.00 | 6,380.95 | 656,355 |
| 2024-10-17 | 6,650.00 | 6,850.00 | 6,500.00 | 6,850.00 | 6,523.81 | 2,053,170 |
| 2024-10-16 | 6,700.00 | 6,700.00 | 6,550.00 | 6,600.00 | 6,285.71 | 1,006,740 |
| 2024-10-15 | 6,700.00 | 6,730.00 | 6,550.00 | 6,560.00 | 6,247.62 | 1,166,970 |
| 2024-10-14 | 6,750.00 | 6,800.00 | 6,630.00 | 6,650.00 | 6,333.33 | 782,460 |
| 2024-10-11 | 6,780.00 | 6,830.00 | 6,700.00 | 6,750.00 | 6,428.57 | 1,285,515 |
| 2024-10-10 | 6,810.00 | 6,840.00 | 6,700.00 | 6,720.00 | 6,400.00 | 1,113,315 |
| 2024-10-09 | 6,720.00 | 6,810.00 | 6,720.00 | 6,810.00 | 6,485.71 | 1,280,055 |
| 2024-10-08 | 6,770.00 | 6,780.00 | 6,670.00 | 6,780.00 | 6,457.14 | 1,117,095 |
| 2024-10-07 | 6,680.00 | 6,800.00 | 6,660.00 | 6,720.00 | 6,400.00 | 1,142,820 |
| 2024-10-04 | 6,800.00 | 6,820.00 | 6,650.00 | 6,650.00 | 6,333.33 | 1,167,495 |
| 2024-10-03 | 6,910.00 | 6,920.00 | 6,730.00 | 6,750.00 | 6,428.57 | 1,611,435 |
| 2024-10-02 | 6,950.00 | 6,970.00 | 6,850.00 | 6,850.00 | 6,523.81 | 1,425,690 |
| 2024-10-01 | 7,030.00 | 7,120.00 | 6,930.00 | 6,950.00 | 6,619.05 | 1,753,815 |
| 2024-09-30 | 7,070.00 | 7,090.00 | 6,910.00 | 6,910.00 | 6,580.95 | 1,453,935 |
| 2024-09-27 | 7,280.00 | 7,280.00 | 7,030.00 | 7,100.00 | 6,761.91 | 1,672,860 |
| 2024-09-26 | 7,200.00 | 7,340.00 | 7,100.00 | 7,280.00 | 6,933.33 | 4,020,450 |
| 2024-09-25 | 7,170.00 | 7,290.00 | 7,070.00 | 7,200.00 | 6,857.14 | 2,705,430 |
| 2024-09-24 | 7,100.00 | 7,180.00 | 7,000.00 | 7,180.00 | 6,838.10 | 2,465,295 |
| 2024-09-23 | 7,200.00 | 7,200.00 | 6,990.00 | 7,000.00 | 6,666.67 | 1,693,755 |
| 2024-09-20 | 7,070.00 | 7,290.00 | 7,050.00 | 7,200.00 | 6,857.14 | 2,123,205 |
| 2024-09-19 | 6,970.00 | 7,110.00 | 6,900.00 | 7,070.00 | 6,733.33 | 2,043,300 |
| 2024-09-18 | 6,880.00 | 7,180.00 | 6,870.00 | 7,000.00 | 6,666.67 | 2,278,710 |
| 2024-09-17 | 6,990.00 | 6,990.00 | 6,740.00 | 6,910.00 | 6,580.95 | 1,437,240 |
| 2024-09-16 | 6,700.00 | 7,050.00 | 6,590.00 | 6,900.00 | 6,571.43 | 2,703,645 |
| 2024-09-13 | 6,660.00 | 6,770.00 | 6,650.00 | 6,700.00 | 6,380.95 | 386,085 |
| 2024-09-12 | 6,750.00 | 6,830.00 | 6,640.00 | 6,660.00 | 6,342.86 | 765,135 |
| 2024-09-11 | 6,750.00 | 6,850.00 | 6,520.00 | 6,720.00 | 6,400.00 | 1,084,230 |
| 2024-09-10 | 7,100.00 | 7,100.00 | 6,740.00 | 6,750.00 | 6,428.57 | 1,669,080 |
| 2024-09-09 | 7,060.00 | 7,130.00 | 6,950.00 | 6,980.00 | 6,647.62 | 2,060,625 |
| 2024-09-06 | 7,210.00 | 7,210.00 | 7,040.00 | 7,110.00 | 6,771.43 | 1,689,450 |
| 2024-09-05 | 6,830.00 | 7,300.00 | 6,830.00 | 7,230.00 | 6,885.71 | 5,082,315 |
| 2024-09-04 | 7,000.00 | 7,000.00 | 6,820.00 | 6,830.00 | 6,504.76 | 1,317,750 |
| 2024-08-30 | 7,000.00 | 7,100.00 | 6,910.00 | 7,070.00 | 6,733.33 | 1,715,070 |
| 2024-08-29 | 7,070.00 | 7,100.00 | 6,850.00 | 7,090.00 | 6,752.38 | 1,250,445 |
| 2024-08-28 | 7,200.00 | 7,350.00 | 6,950.00 | 7,070.00 | 6,733.33 | 2,174,340 |
| 2024-08-27 | 7,120.00 | 7,180.00 | 7,000.00 | 7,130.00 | 6,790.48 | 1,896,195 |
| 2024-08-26 | 7,150.00 | 7,380.00 | 7,000.00 | 7,130.00 | 6,790.48 | 1,922,655 |
| 2024-08-23 | 6,790.00 | 6,970.00 | 6,690.00 | 6,970.00 | 6,638.10 | 4,408,320 |
| 2024-08-22 | 6,660.00 | 6,660.00 | 6,500.00 | 6,520.00 | 6,209.52 | 1,641,570 |
| 2024-08-21 | 6,780.00 | 6,780.00 | 6,550.00 | 6,690.00 | 6,371.43 | 1,655,535 |
| 2024-08-20 | 6,580.00 | 6,850.00 | 6,550.00 | 6,790.00 | 6,466.67 | 2,913,540 |
| 2024-08-19 | 6,650.00 | 6,680.00 | 6,450.00 | 6,550.00 | 6,238.10 | 1,476,825 |
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.