Everest Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,500.00 | 5,700.00 | 5,100.00 | 5,400.00 | 5,400.00 | 558,068 |
| 2026-10-16 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 150,171 |
| 2026-10-15 | 5,500.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | 230,336 |
| 2026-10-14 | 5,400.00 | 5,500.00 | 5,100.00 | 5,500.00 | 5,500.00 | 226,654 |
| 2026-10-13 | 5,900.00 | 6,000.00 | 5,400.00 | 5,400.00 | 5,400.00 | 556,381 |
| 2026-10-12 | 6,100.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | 166,820 |
| 2026-10-09 | 6,000.00 | 6,200.00 | 5,700.00 | 5,900.00 | 5,900.00 | 326,212 |
| 2026-10-08 | 5,800.00 | 6,200.00 | 5,700.00 | 6,000.00 | 6,000.00 | 409,906 |
| 2026-10-07 | 6,200.00 | 6,200.00 | 5,800.00 | 5,900.00 | 5,900.00 | 376,436 |
| 2026-10-06 | 5,900.00 | 6,200.00 | 5,800.00 | 6,200.00 | 6,200.00 | 1,035,502 |
| 2026-10-05 | 5,400.00 | 5,800.00 | 5,300.00 | 5,800.00 | 5,800.00 | 697,992 |
| 2026-10-02 | 4,900.00 | 5,300.00 | 4,900.00 | 5,300.00 | 5,300.00 | 288,391 |
| 2026-10-01 | 5,000.00 | 5,200.00 | 4,900.00 | 4,900.00 | 4,900.00 | 86,616 |
| 2026-09-30 | 5,100.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 55,102 |
| 2026-09-29 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 85,831 |
| 2026-09-28 | 5,300.00 | 5,300.00 | 5,000.00 | 5,100.00 | 5,100.00 | 116,693 |
| 2026-09-25 | 5,400.00 | 5,400.00 | 5,100.00 | 5,300.00 | 5,300.00 | 57,113 |
| 2026-09-24 | 5,400.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 204,120 |
| 2026-09-23 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 242,280 |
| 2026-09-22 | 5,300.00 | 5,600.00 | 5,200.00 | 5,500.00 | 5,500.00 | 370,529 |
| 2026-09-21 | 5,500.00 | 5,500.00 | 5,100.00 | 5,300.00 | 5,300.00 | 284,913 |
| 2026-09-18 | 5,000.00 | 5,500.00 | 5,000.00 | 5,400.00 | 5,400.00 | 546,354 |
| 2026-09-17 | 4,700.00 | 5,000.00 | 4,700.00 | 5,000.00 | 5,000.00 | 326,211 |
| 2026-09-16 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 5,418,856 |
| 2026-09-15 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 367,672 |
| 2026-09-14 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 241,772 |
| 2026-09-11 | 5,000.00 | 5,000.00 | 4,700.00 | 4,800.00 | 4,800.00 | 314,275 |
| 2026-09-10 | 5,000.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 97,900 |
| 2026-09-09 | 5,100.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | 221,767 |
| 2026-09-08 | 5,200.00 | 5,300.00 | 5,000.00 | 5,100.00 | 5,100.00 | 174,278 |
| 2026-09-07 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 262,769 |
| 2026-09-04 | 5,400.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | 137,080 |
| 2026-09-03 | 5,400.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 127,298 |
| 2026-08-28 | 5,400.00 | 5,500.00 | 5,200.00 | 5,500.00 | 5,500.00 | 320,127 |
| 2026-08-27 | 5,600.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | 328,418 |
| 2026-08-26 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 220,549 |
| 2026-08-25 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 133,734 |
| 2026-08-24 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 137,101 |
| 2026-08-21 | 5,400.00 | 5,700.00 | 5,300.00 | 5,600.00 | 5,600.00 | 362,684 |
| 2026-08-20 | 5,300.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | 136,511 |
| 2026-08-19 | 5,200.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 299,762 |
| 2026-08-18 | 5,300.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 323,000 |
| 2026-08-17 | 5,300.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 210,685 |
| 2026-08-14 | 5,500.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | 129,220 |
| 2026-08-13 | 5,800.00 | 5,800.00 | 5,400.00 | 5,500.00 | 5,500.00 | 516,876 |
| 2026-08-12 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 88,900 |
| 2026-08-11 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 279,157 |
| 2026-08-10 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 139,207 |
| 2026-08-07 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | 90,402 |
| 2026-08-06 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 110,700 |
| 2026-08-05 | 5,600.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 164,410 |
| 2026-08-04 | 5,800.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | 126,637 |
| 2026-08-03 | 5,800.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 327,892 |
| 2026-07-31 | 6,000.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,800.00 | 299,190 |
| 2026-07-30 | 5,800.00 | 6,100.00 | 5,700.00 | 5,900.00 | 5,900.00 | 308,825 |
| 2026-07-29 | 6,000.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | 181,382 |
| 2026-07-28 | 5,600.00 | 6,100.00 | 5,400.00 | 5,900.00 | 5,900.00 | 898,471 |
| 2026-07-27 | 5,700.00 | 6,000.00 | 5,600.00 | 5,600.00 | 5,600.00 | 520,652 |
| 2026-07-24 | 6,200.00 | 6,200.00 | 5,800.00 | 5,800.00 | 5,800.00 | 238,826 |
| 2026-07-23 | 5,900.00 | 6,200.00 | 5,800.00 | 6,100.00 | 6,100.00 | 494,982 |
Page 1 of 5 · 248 trading daysOlder →
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.