Everest Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 7,700.00 | 7,700.00 | 7,400.00 | 7,400.00 | 7,400.00 | 258,010 |
| 2024-05-23 | 7,900.00 | 7,900.00 | 7,500.00 | 7,700.00 | 7,700.00 | 291,400 |
| 2024-05-22 | 7,800.00 | 8,000.00 | 7,600.00 | 7,900.00 | 7,900.00 | 227,763 |
| 2024-05-21 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 260,504 |
| 2024-05-20 | 7,500.00 | 7,900.00 | 7,500.00 | 7,800.00 | 7,800.00 | 372,953 |
| 2024-05-17 | 7,600.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,500.00 | 140,596 |
| 2024-05-16 | 7,600.00 | 7,800.00 | 7,400.00 | 7,600.00 | 7,600.00 | 146,503 |
| 2024-05-15 | 7,400.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | 129,073 |
| 2024-05-14 | 7,300.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | 163,801 |
| 2024-05-13 | 7,300.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 175,453 |
| 2024-05-10 | 7,400.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | 104,066 |
| 2024-05-09 | 7,300.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 225,901 |
| 2024-05-08 | 7,100.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 143,100 |
| 2024-05-07 | 7,300.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 141,033 |
| 2024-05-06 | 7,000.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 135,275 |
| 2024-05-03 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | 143,972 |
| 2024-05-02 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | 53,799 |
| 2024-04-26 | 7,100.00 | 7,200.00 | 6,900.00 | 7,200.00 | 7,200.00 | 153,407 |
| 2024-04-25 | 7,400.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | 61,300 |
| 2024-04-24 | 7,200.00 | 7,400.00 | 7,100.00 | 7,400.00 | 7,400.00 | 167,741 |
| 2024-04-23 | 7,400.00 | 7,400.00 | 7,100.00 | 7,100.00 | 7,100.00 | 76,754 |
| 2024-04-22 | 6,900.00 | 7,400.00 | 6,900.00 | 7,400.00 | 7,400.00 | 217,566 |
| 2024-04-19 | 7,200.00 | 7,200.00 | 6,800.00 | 6,900.00 | 6,900.00 | 319,238 |
| 2024-04-17 | 7,400.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | 263,961 |
| 2024-04-16 | 7,500.00 | 7,800.00 | 7,000.00 | 7,300.00 | 7,300.00 | 320,434 |
| 2024-04-15 | 8,300.00 | 8,300.00 | 7,500.00 | 7,500.00 | 7,500.00 | 348,281 |
| 2024-04-12 | 8,200.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 199,588 |
| 2024-04-11 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 93,900 |
| 2024-04-10 | 8,300.00 | 8,300.00 | 8,200.00 | 8,200.00 | 8,200.00 | 110,236 |
| 2024-04-09 | 8,100.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 102,560 |
| 2024-04-08 | 8,100.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | 250,494 |
| 2024-04-05 | 8,300.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | 417,680 |
| 2024-04-04 | 8,500.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | 452,040 |
| 2024-04-03 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | 341,426 |
| 2024-04-02 | 8,600.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 175,726 |
| 2024-04-01 | 8,800.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,700.00 | 212,188 |
| 2024-03-29 | 8,900.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,700.00 | 381,711 |
| 2024-03-28 | 8,700.00 | 9,000.00 | 8,700.00 | 8,900.00 | 8,900.00 | 478,958 |
| 2024-03-27 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | 270,500 |
| 2024-03-26 | 8,500.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | 298,719 |
| 2024-03-25 | 8,700.00 | 8,900.00 | 8,500.00 | 8,500.00 | 8,500.00 | 517,538 |
| 2024-03-22 | 8,700.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,700.00 | 447,118 |
| 2024-03-21 | 8,600.00 | 8,800.00 | 8,500.00 | 8,600.00 | 8,600.00 | 573,671 |
| 2024-03-20 | 8,400.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,500.00 | 224,401 |
| 2024-03-19 | 8,500.00 | 8,500.00 | 8,300.00 | 8,300.00 | 8,300.00 | 265,739 |
| 2024-03-18 | 8,800.00 | 8,900.00 | 8,100.00 | 8,500.00 | 8,500.00 | 709,032 |
| 2024-03-15 | 8,700.00 | 8,900.00 | 8,500.00 | 8,700.00 | 8,700.00 | 411,445 |
| 2024-03-14 | 9,000.00 | 9,100.00 | 8,600.00 | 8,700.00 | 8,700.00 | 809,704 |
| 2024-03-13 | 8,500.00 | 9,000.00 | 8,500.00 | 9,000.00 | 9,000.00 | 563,542 |
| 2024-03-12 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 336,278 |
| 2024-03-11 | 8,800.00 | 8,900.00 | 8,500.00 | 8,500.00 | 8,500.00 | 527,002 |
| 2024-03-08 | 9,100.00 | 9,200.00 | 8,800.00 | 8,800.00 | 8,800.00 | 729,768 |
| 2024-03-07 | 8,400.00 | 9,200.00 | 8,300.00 | 9,100.00 | 9,100.00 | 1,444,903 |
| 2024-03-06 | 8,600.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | 306,579 |
| 2024-03-05 | 8,500.00 | 8,600.00 | 8,300.00 | 8,600.00 | 8,600.00 | 499,385 |
| 2024-03-04 | 8,400.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,500.00 | 646,948 |
| 2024-03-01 | 8,200.00 | 8,500.00 | 8,200.00 | 8,300.00 | 8,300.00 | 615,334 |
| 2024-02-29 | 8,400.00 | 8,400.00 | 8,100.00 | 8,200.00 | 8,200.00 | 228,320 |
| 2024-02-28 | 8,300.00 | 8,500.00 | 8,100.00 | 8,200.00 | 8,200.00 | 450,158 |
| 2024-02-27 | 8,400.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | 399,486 |
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.