Everest Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 6,100.00 | 6,400.00 | 6,000.00 | 6,300.00 | 6,300.00 | 204,721 |
| 2024-08-15 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 64,595 |
| 2024-08-14 | 6,100.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | 55,840 |
| 2024-08-13 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 64,700 |
| 2024-08-12 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 39,461 |
| 2024-08-09 | 6,100.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 153,600 |
| 2024-08-08 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 84,292 |
| 2024-08-07 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 68,919 |
| 2024-08-06 | 6,100.00 | 6,300.00 | 5,800.00 | 6,100.00 | 6,100.00 | 482,141 |
| 2024-08-05 | 6,700.00 | 6,700.00 | 6,100.00 | 6,100.00 | 6,100.00 | 170,641 |
| 2024-08-02 | 6,600.00 | 6,700.00 | 6,300.00 | 6,700.00 | 6,700.00 | 172,407 |
| 2024-08-01 | 7,100.00 | 7,100.00 | 6,600.00 | 6,600.00 | 6,600.00 | 169,021 |
| 2024-07-31 | 6,900.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 38,218 |
| 2024-07-30 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | 45,561 |
| 2024-07-29 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 39,640 |
| 2024-07-26 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 24,316 |
| 2024-07-25 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | 17,200 |
| 2024-07-24 | 7,000.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 144,365 |
| 2024-07-23 | 7,000.00 | 7,200.00 | 6,800.00 | 7,000.00 | 7,000.00 | 128,701 |
| 2024-07-22 | 7,300.00 | 7,400.00 | 6,800.00 | 6,800.00 | 6,800.00 | 219,277 |
| 2024-07-19 | 7,300.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 197,710 |
| 2024-07-18 | 7,300.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | 60,941 |
| 2024-07-17 | 7,400.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | 123,924 |
| 2024-07-16 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 77,473 |
| 2024-07-15 | 7,600.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 77,062 |
| 2024-07-12 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 35,557 |
| 2024-07-11 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 131,011 |
| 2024-07-10 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 32,882 |
| 2024-07-09 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 81,052 |
| 2024-07-08 | 7,500.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 70,718 |
| 2024-07-05 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 54,386 |
| 2024-07-04 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | 22,177 |
| 2024-07-03 | 7,500.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | 72,530 |
| 2024-07-02 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 57,849 |
| 2024-07-01 | 7,400.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 45,321 |
| 2024-06-28 | 7,500.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | 125,519 |
| 2024-06-27 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 35,309 |
| 2024-06-26 | 7,500.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 191,710 |
| 2024-06-25 | 7,400.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | 92,002 |
| 2024-06-24 | 7,800.00 | 7,800.00 | 7,200.00 | 7,400.00 | 7,400.00 | 395,030 |
| 2024-06-21 | 7,600.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 100,096 |
| 2024-06-20 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 160,450 |
| 2024-06-19 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 95,578 |
| 2024-06-18 | 7,800.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | 76,259 |
| 2024-06-17 | 7,900.00 | 8,000.00 | 7,700.00 | 7,800.00 | 7,800.00 | 184,799 |
| 2024-06-14 | 8,200.00 | 8,300.00 | 7,900.00 | 7,900.00 | 7,900.00 | 284,105 |
| 2024-06-13 | 8,500.00 | 8,500.00 | 8,000.00 | 8,100.00 | 8,100.00 | 205,883 |
| 2024-06-12 | 7,800.00 | 8,500.00 | 7,800.00 | 8,200.00 | 8,200.00 | 578,286 |
| 2024-06-11 | 7,900.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 70,201 |
| 2024-06-10 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | 99,970 |
| 2024-06-07 | 7,900.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 76,603 |
| 2024-06-06 | 7,800.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | 174,434 |
| 2024-06-05 | 8,000.00 | 8,100.00 | 7,700.00 | 7,700.00 | 7,700.00 | 250,581 |
| 2024-06-04 | 8,000.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,900.00 | 297,363 |
| 2024-06-03 | 7,600.00 | 8,000.00 | 7,600.00 | 8,000.00 | 8,000.00 | 503,023 |
| 2024-05-31 | 7,600.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 103,740 |
| 2024-05-30 | 7,500.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | 290,201 |
| 2024-05-29 | 7,700.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | 172,454 |
| 2024-05-28 | 7,500.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,700.00 | 253,059 |
| 2024-05-27 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 86,926 |
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.