Everest Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 10,100.00 | 10,700.00 | 10,000.00 | 10,700.00 | 10,700.00 | 621,700 |
| 2023-08-29 | 10,000.00 | 10,300.00 | 9,900.00 | 10,100.00 | 10,100.00 | 478,650 |
| 2023-08-28 | 10,000.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,900.00 | 231,700 |
| 2023-08-25 | 10,100.00 | 10,100.00 | 9,800.00 | 10,000.00 | 10,000.00 | 314,300 |
| 2023-08-24 | 9,800.00 | 10,000.00 | 9,600.00 | 10,000.00 | 10,000.00 | 291,400 |
| 2023-08-23 | 10,000.00 | 10,100.00 | 9,700.00 | 9,800.00 | 9,800.00 | 249,000 |
| 2023-08-22 | 9,800.00 | 9,900.00 | 9,200.00 | 9,900.00 | 9,900.00 | 333,710 |
| 2023-08-21 | 9,800.00 | 10,000.00 | 9,500.00 | 9,800.00 | 9,800.00 | 412,040 |
| 2023-08-18 | 10,800.00 | 10,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 956,010 |
| 2023-08-17 | 10,600.00 | 11,200.00 | 10,600.00 | 10,800.00 | 10,800.00 | 783,990 |
| 2023-08-16 | 10,800.00 | 10,900.00 | 10,500.00 | 10,600.00 | 10,600.00 | 293,300 |
| 2023-08-15 | 11,000.00 | 11,100.00 | 10,700.00 | 10,800.00 | 10,800.00 | 167,610 |
| 2023-08-14 | 10,500.00 | 11,200.00 | 10,500.00 | 10,900.00 | 10,900.00 | 611,310 |
| 2023-08-11 | 10,500.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | 351,380 |
| 2023-08-10 | 10,700.00 | 10,700.00 | 10,400.00 | 10,500.00 | 10,500.00 | 371,200 |
| 2023-08-09 | 10,500.00 | 10,800.00 | 10,500.00 | 10,600.00 | 10,600.00 | 444,120 |
| 2023-08-08 | 10,700.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,700.00 | 539,350 |
| 2023-08-07 | 10,600.00 | 10,800.00 | 10,500.00 | 10,600.00 | 10,600.00 | 586,760 |
| 2023-08-04 | 11,200.00 | 11,200.00 | 10,400.00 | 10,500.00 | 10,500.00 | 419,690 |
| 2023-08-03 | 10,800.00 | 10,800.00 | 10,300.00 | 10,400.00 | 10,400.00 | 660,650 |
| 2023-08-02 | 10,600.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,800.00 | 420,560 |
| 2023-08-01 | 12,100.00 | 12,100.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1,790,000 |
| 2023-07-31 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 207,370 |
| 2023-07-28 | 15,600.00 | 16,300.80 | 15,300.80 | 16,000.00 | 10,000.00 | 2,930,000 |
| 2023-07-27 | 15,600.00 | 15,700.80 | 15,200.00 | 15,400.00 | 9,625.00 | 1,350,000 |
| 2023-07-26 | 15,500.80 | 15,700.80 | 15,400.00 | 15,500.80 | 9,688.00 | 1,200,000 |
| 2023-07-25 | 16,000.00 | 16,100.80 | 15,400.00 | 15,500.80 | 9,688.00 | 1,310,000 |
| 2023-07-24 | 15,800.00 | 16,000.00 | 15,400.00 | 15,800.00 | 9,875.00 | 768,310 |
| 2023-07-21 | 15,800.00 | 15,900.80 | 15,299.20 | 15,299.20 | 9,562.00 | 1,470,000 |
| 2023-07-20 | 15,900.80 | 16,000.00 | 15,600.00 | 15,800.00 | 9,875.00 | 462,400 |
| 2023-07-19 | 16,600.00 | 16,800.00 | 15,600.00 | 15,900.80 | 9,938.00 | 1,180,000 |
| 2023-07-18 | 16,800.00 | 17,299.20 | 16,099.20 | 16,600.00 | 10,375.00 | 966,950 |
| 2023-07-17 | 15,500.80 | 16,400.00 | 15,500.80 | 16,400.00 | 10,250.00 | 942,250 |
| 2023-07-14 | 14,600.00 | 15,400.00 | 14,600.00 | 15,200.00 | 9,500.00 | 1,330,000 |
| 2023-07-13 | 14,300.80 | 14,899.20 | 14,300.80 | 14,499.20 | 9,062.00 | 548,190 |
| 2023-07-12 | 14,499.20 | 14,499.20 | 14,099.20 | 14,300.80 | 8,938.00 | 511,220 |
| 2023-07-11 | 14,400.00 | 14,800.00 | 14,099.20 | 14,200.00 | 8,875.00 | 840,510 |
| 2023-07-10 | 13,900.80 | 14,400.00 | 13,900.80 | 14,300.80 | 8,938.00 | 786,100 |
| 2023-07-07 | 13,600.00 | 13,800.00 | 13,299.20 | 13,699.20 | 8,562.00 | 380,690 |
| 2023-07-06 | 13,800.00 | 14,099.20 | 13,299.20 | 13,600.00 | 8,500.00 | 829,930 |
| 2023-07-05 | 14,200.00 | 14,400.00 | 13,900.80 | 13,900.80 | 8,688.00 | 720,400 |
| 2023-07-04 | 13,400.00 | 14,099.20 | 13,299.20 | 14,099.20 | 8,812.00 | 770,760 |
| 2023-07-03 | 13,200.00 | 13,500.80 | 13,200.00 | 13,400.00 | 8,375.00 | 382,700 |
| 2023-06-30 | 13,200.00 | 13,500.80 | 13,000.00 | 13,200.00 | 8,250.00 | 378,220 |
| 2023-06-29 | 13,699.20 | 13,699.20 | 13,200.00 | 13,200.00 | 8,250.00 | 752,390 |
| 2023-06-28 | 14,200.00 | 14,300.80 | 13,500.80 | 13,699.20 | 8,562.00 | 755,610 |
| 2023-06-27 | 14,000.00 | 14,099.20 | 13,699.20 | 14,000.00 | 8,750.00 | 295,920 |
| 2023-06-26 | 14,499.20 | 14,499.20 | 13,200.00 | 13,900.80 | 8,688.00 | 967,300 |
| 2023-06-23 | 14,600.00 | 14,600.00 | 14,000.00 | 14,499.20 | 9,062.00 | 637,440 |
| 2023-06-22 | 14,200.00 | 15,100.80 | 14,200.00 | 14,600.00 | 9,125.00 | 596,470 |
| 2023-06-21 | 13,600.00 | 14,300.80 | 13,500.80 | 14,200.00 | 8,875.00 | 1,130,000 |
| 2023-06-20 | 13,299.20 | 13,500.80 | 13,000.00 | 13,500.80 | 8,438.00 | 313,790 |
| 2023-06-19 | 13,200.00 | 13,500.80 | 13,000.00 | 13,200.00 | 8,250.00 | 285,600 |
| 2023-06-16 | 13,100.80 | 14,000.00 | 13,100.80 | 13,100.80 | 8,188.00 | 876,800 |
| 2023-06-15 | 13,000.00 | 13,100.80 | 12,700.80 | 13,000.00 | 8,125.00 | 436,330 |
| 2023-06-14 | 13,800.00 | 13,800.00 | 13,000.00 | 13,000.00 | 8,125.00 | 998,080 |
| 2023-06-13 | 14,000.00 | 14,200.00 | 13,500.80 | 13,600.00 | 8,500.00 | 843,870 |
| 2023-06-12 | 14,300.80 | 14,400.00 | 13,600.00 | 13,800.00 | 8,625.00 | 693,050 |
| 2023-06-09 | 14,200.00 | 14,400.00 | 13,600.00 | 14,099.20 | 8,812.00 | 786,260 |
| 2023-06-08 | 13,600.00 | 14,800.00 | 13,600.00 | 14,099.20 | 8,812.00 | 1,170,000 |
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.