Everest Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 8,600.00 | 8,700.00 | 8,300.00 | 8,600.00 | 8,600.00 | 617,750 |
| 2023-11-23 | 9,000.00 | 9,100.00 | 8,600.00 | 8,600.00 | 8,600.00 | 642,010 |
| 2023-11-22 | 9,100.00 | 9,100.00 | 8,800.00 | 8,900.00 | 8,900.00 | 684,420 |
| 2023-11-21 | 9,200.00 | 9,200.00 | 8,900.00 | 9,100.00 | 9,100.00 | 349,820 |
| 2023-11-20 | 8,700.00 | 9,100.00 | 8,500.00 | 9,000.00 | 9,000.00 | 763,090 |
| 2023-11-17 | 8,900.00 | 9,200.00 | 8,600.00 | 8,900.00 | 8,900.00 | 1,430,000 |
| 2023-11-16 | 8,800.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 166,350 |
| 2023-11-15 | 8,800.00 | 9,000.00 | 8,600.00 | 8,800.00 | 8,800.00 | 661,070 |
| 2023-11-14 | 8,600.00 | 8,800.00 | 8,400.00 | 8,600.00 | 8,600.00 | 441,680 |
| 2023-11-13 | 8,500.00 | 8,700.00 | 8,300.00 | 8,500.00 | 8,500.00 | 237,770 |
| 2023-11-10 | 8,500.00 | 8,800.00 | 8,200.00 | 8,500.00 | 8,500.00 | 882,060 |
| 2023-11-09 | 8,500.00 | 8,900.00 | 8,500.00 | 8,700.00 | 8,700.00 | 804,080 |
| 2023-11-08 | 7,800.00 | 8,500.00 | 7,700.00 | 8,500.00 | 8,500.00 | 745,510 |
| 2023-11-07 | 7,700.00 | 8,100.00 | 7,600.00 | 7,800.00 | 7,800.00 | 537,270 |
| 2023-11-06 | 7,700.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | 296,930 |
| 2023-11-03 | 7,900.00 | 7,900.00 | 7,500.00 | 7,700.00 | 7,700.00 | 437,330 |
| 2023-11-02 | 7,300.00 | 7,900.00 | 7,300.00 | 7,800.00 | 7,800.00 | 528,070 |
| 2023-11-01 | 6,800.00 | 7,200.00 | 6,700.00 | 7,200.00 | 7,200.00 | 372,550 |
| 2023-10-31 | 7,000.00 | 7,200.00 | 6,700.00 | 6,700.00 | 6,700.00 | 520,630 |
| 2023-10-30 | 7,300.00 | 7,300.00 | 7,000.00 | 7,000.00 | 7,000.00 | 134,160 |
| 2023-10-27 | 6,900.00 | 7,400.00 | 6,600.00 | 7,400.00 | 7,400.00 | 385,750 |
| 2023-10-26 | 7,900.00 | 7,900.00 | 7,200.00 | 7,200.00 | 7,200.00 | 681,210 |
| 2023-10-25 | 8,300.00 | 8,300.00 | 7,900.00 | 7,900.00 | 7,900.00 | 284,140 |
| 2023-10-24 | 8,200.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 299,850 |
| 2023-10-23 | 8,100.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 490,170 |
| 2023-10-20 | 7,600.00 | 8,000.00 | 7,000.00 | 8,000.00 | 8,000.00 | 499,470 |
| 2023-10-19 | 8,000.00 | 8,200.00 | 7,500.00 | 7,600.00 | 7,600.00 | 553,190 |
| 2023-10-18 | 8,500.00 | 8,500.00 | 7,700.00 | 7,900.00 | 7,900.00 | 837,520 |
| 2023-10-17 | 8,800.00 | 8,800.00 | 8,500.00 | 8,500.00 | 8,500.00 | 339,200 |
| 2023-10-16 | 8,900.00 | 8,900.00 | 8,500.00 | 8,700.00 | 8,700.00 | 349,010 |
| 2023-10-13 | 9,000.00 | 9,000.00 | 8,600.00 | 8,800.00 | 8,800.00 | 462,720 |
| 2023-10-12 | 9,100.00 | 9,300.00 | 9,000.00 | 9,000.00 | 9,000.00 | 518,170 |
| 2023-10-11 | 8,800.00 | 9,000.00 | 8,600.00 | 9,000.00 | 9,000.00 | 406,970 |
| 2023-10-10 | 8,700.00 | 9,000.00 | 8,600.00 | 8,800.00 | 8,800.00 | 667,880 |
| 2023-10-09 | 8,800.00 | 8,800.00 | 8,500.00 | 8,600.00 | 8,600.00 | 385,630 |
| 2023-10-06 | 8,600.00 | 8,900.00 | 8,300.00 | 8,700.00 | 8,700.00 | 450,770 |
| 2023-10-05 | 8,400.00 | 9,000.00 | 8,400.00 | 8,600.00 | 8,600.00 | 608,810 |
| 2023-10-04 | 8,700.00 | 9,100.00 | 8,200.00 | 8,700.00 | 8,700.00 | 788,700 |
| 2023-10-03 | 9,800.00 | 9,800.00 | 8,900.00 | 8,900.00 | 8,900.00 | 1,230,000 |
| 2023-10-02 | 10,000.00 | 10,100.00 | 9,700.00 | 9,800.00 | 9,800.00 | 601,460 |
| 2023-09-29 | 10,100.00 | 10,200.00 | 9,800.00 | 10,100.00 | 10,100.00 | 469,670 |
| 2023-09-28 | 10,100.00 | 10,200.00 | 9,700.00 | 9,800.00 | 9,800.00 | 207,200 |
| 2023-09-27 | 9,600.00 | 10,100.00 | 9,400.00 | 10,100.00 | 10,100.00 | 242,480 |
| 2023-09-26 | 9,500.00 | 10,500.00 | 9,100.00 | 9,600.00 | 9,600.00 | 486,550 |
| 2023-09-25 | 11,200.00 | 11,200.00 | 9,900.00 | 9,900.00 | 9,900.00 | 628,560 |
| 2023-09-22 | 11,700.00 | 11,800.00 | 10,900.00 | 11,000.00 | 11,000.00 | 707,200 |
| 2023-09-21 | 12,500.00 | 12,500.00 | 11,800.00 | 12,000.00 | 12,000.00 | 866,120 |
| 2023-09-20 | 11,500.00 | 12,200.00 | 11,500.00 | 12,000.00 | 12,000.00 | 357,200 |
| 2023-09-19 | 11,600.00 | 11,800.00 | 11,300.00 | 11,400.00 | 11,400.00 | 392,450 |
| 2023-09-18 | 12,000.00 | 12,000.00 | 11,400.00 | 11,800.00 | 11,800.00 | 409,220 |
| 2023-09-15 | 11,900.00 | 12,300.00 | 11,700.00 | 12,000.00 | 12,000.00 | 522,510 |
| 2023-09-14 | 12,300.00 | 12,600.00 | 11,800.00 | 12,000.00 | 12,000.00 | 588,980 |
| 2023-09-13 | 12,300.00 | 12,800.00 | 12,000.00 | 12,300.00 | 12,300.00 | 870,550 |
| 2023-09-12 | 11,400.00 | 12,100.00 | 11,300.00 | 12,100.00 | 12,100.00 | 722,680 |
| 2023-09-11 | 11,800.00 | 12,100.00 | 11,200.00 | 11,400.00 | 11,400.00 | 670,310 |
| 2023-09-08 | 12,000.00 | 12,100.00 | 11,600.00 | 11,800.00 | 11,800.00 | 554,420 |
| 2023-09-07 | 11,300.00 | 12,300.00 | 11,300.00 | 11,900.00 | 11,900.00 | 790,160 |
| 2023-09-06 | 11,100.00 | 11,600.00 | 10,700.00 | 11,300.00 | 11,300.00 | 979,570 |
| 2023-09-05 | 11,000.00 | 11,100.00 | 10,700.00 | 11,000.00 | 11,000.00 | 795,520 |
| 2023-08-31 | 10,800.00 | 11,100.00 | 10,800.00 | 11,000.00 | 11,000.00 | 530,810 |
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.