Everest Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 8,200.00 | 8,400.00 | 8,100.00 | 8,300.00 | 8,300.00 | 358,595 |
| 2024-02-23 | 8,000.00 | 8,400.00 | 8,000.00 | 8,200.00 | 8,200.00 | 829,766 |
| 2024-02-22 | 8,000.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | 300,995 |
| 2024-02-21 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | 109,935 |
| 2024-02-20 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 341,862 |
| 2024-02-19 | 8,100.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 128,512 |
| 2024-02-16 | 8,000.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 186,206 |
| 2024-02-15 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 188,601 |
| 2024-02-07 | 7,900.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 116,060 |
| 2024-02-06 | 8,100.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,900.00 | 102,300 |
| 2024-02-05 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 153,756 |
| 2024-02-02 | 8,000.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 161,160 |
| 2024-02-01 | 8,000.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | 103,760 |
| 2024-01-31 | 8,100.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 207,150 |
| 2024-01-30 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 210,540 |
| 2024-01-29 | 8,200.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | 159,100 |
| 2024-01-26 | 8,200.00 | 8,300.00 | 8,200.00 | 8,200.00 | 8,200.00 | 313,080 |
| 2024-01-25 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 162,970 |
| 2024-01-24 | 8,200.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,300.00 | 242,950 |
| 2024-01-23 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 121,910 |
| 2024-01-22 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 213,490 |
| 2024-01-19 | 8,400.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 293,000 |
| 2024-01-18 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 139,610 |
| 2024-01-17 | 8,300.00 | 8,600.00 | 8,200.00 | 8,400.00 | 8,400.00 | 246,500 |
| 2024-01-16 | 8,300.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,300.00 | 137,800 |
| 2024-01-15 | 8,400.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 205,000 |
| 2024-01-12 | 8,500.00 | 8,500.00 | 8,300.00 | 8,300.00 | 8,300.00 | 329,940 |
| 2024-01-11 | 8,500.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | 361,300 |
| 2024-01-10 | 8,700.00 | 8,700.00 | 8,400.00 | 8,500.00 | 8,500.00 | 218,220 |
| 2024-01-09 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | 320,960 |
| 2024-01-08 | 8,600.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | 180,730 |
| 2024-01-05 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | 100,510 |
| 2024-01-04 | 8,600.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,700.00 | 465,430 |
| 2024-01-03 | 8,500.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | 112,640 |
| 2024-01-02 | 8,400.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,500.00 | 263,450 |
| 2023-12-29 | 8,500.00 | 8,600.00 | 8,400.00 | 8,400.00 | 8,400.00 | 208,890 |
| 2023-12-28 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | 180,700 |
| 2023-12-27 | 8,400.00 | 8,600.00 | 8,400.00 | 8,400.00 | 8,400.00 | 426,290 |
| 2023-12-26 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 148,620 |
| 2023-12-25 | 8,300.00 | 8,500.00 | 8,300.00 | 8,300.00 | 8,300.00 | 207,320 |
| 2023-12-22 | 8,200.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,400.00 | 316,630 |
| 2023-12-21 | 8,200.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | 126,210 |
| 2023-12-20 | 8,300.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 120,240 |
| 2023-12-19 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 184,670 |
| 2023-12-18 | 8,300.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | 208,530 |
| 2023-12-15 | 8,200.00 | 8,400.00 | 8,100.00 | 8,200.00 | 8,200.00 | 204,260 |
| 2023-12-14 | 8,500.00 | 8,700.00 | 8,200.00 | 8,200.00 | 8,200.00 | 358,990 |
| 2023-12-13 | 8,700.00 | 8,700.00 | 8,400.00 | 8,500.00 | 8,500.00 | 298,580 |
| 2023-12-12 | 8,600.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | 130,100 |
| 2023-12-11 | 8,700.00 | 8,900.00 | 8,600.00 | 8,600.00 | 8,600.00 | 243,270 |
| 2023-12-08 | 8,900.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,800.00 | 348,450 |
| 2023-12-07 | 9,100.00 | 9,300.00 | 8,600.00 | 8,900.00 | 8,900.00 | 778,450 |
| 2023-12-06 | 8,900.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | 451,670 |
| 2023-12-05 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | 283,260 |
| 2023-12-04 | 8,700.00 | 9,200.00 | 8,700.00 | 8,900.00 | 8,900.00 | 1,280,000 |
| 2023-12-01 | 8,600.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 159,240 |
| 2023-11-30 | 8,700.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | 259,890 |
| 2023-11-29 | 8,500.00 | 8,700.00 | 8,400.00 | 8,700.00 | 8,700.00 | 363,080 |
| 2023-11-28 | 8,500.00 | 8,500.00 | 8,100.00 | 8,400.00 | 8,400.00 | 304,330 |
| 2023-11-27 | 8,700.00 | 8,700.00 | 8,400.00 | 8,400.00 | 8,400.00 | 226,070 |
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.