Everest Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 13,600.00 | 14,800.00 | 13,600.00 | 14,099.20 | 8,812.00 | 1,170,000 |
| 2023-06-07 | 13,699.20 | 13,800.00 | 13,299.20 | 13,500.80 | 8,438.00 | 511,750 |
| 2023-06-06 | 13,200.00 | 13,600.00 | 12,700.80 | 13,600.00 | 8,500.00 | 675,560 |
| 2023-06-05 | 13,100.80 | 13,600.00 | 13,000.00 | 13,200.00 | 8,250.00 | 764,160 |
| 2023-06-02 | 12,499.20 | 13,400.00 | 12,499.20 | 13,000.00 | 8,125.00 | 819,910 |
| 2023-06-01 | 12,499.20 | 12,600.00 | 12,000.00 | 12,400.00 | 7,750.00 | 604,560 |
| 2023-05-31 | 12,800.00 | 13,000.00 | 12,099.20 | 12,400.00 | 7,750.00 | 989,270 |
| 2023-05-30 | 12,300.80 | 12,899.20 | 12,200.00 | 12,700.80 | 7,938.00 | 635,550 |
| 2023-05-29 | 11,100.80 | 12,099.20 | 10,800.00 | 12,099.20 | 7,562.00 | 989,660 |
| 2023-05-26 | 10,899.20 | 11,000.00 | 10,800.00 | 11,000.00 | 6,875.00 | 127,360 |
| 2023-05-25 | 11,200.00 | 11,299.20 | 10,700.80 | 10,899.20 | 6,812.00 | 232,160 |
| 2023-05-24 | 11,100.80 | 11,400.00 | 10,899.20 | 11,100.80 | 6,938.00 | 328,030 |
| 2023-05-23 | 11,100.80 | 11,400.00 | 11,000.00 | 11,000.00 | 6,875.00 | 339,280 |
| 2023-05-22 | 11,100.80 | 11,100.80 | 10,600.00 | 11,000.00 | 6,875.00 | 308,660 |
| 2023-05-19 | 11,000.00 | 11,200.00 | 10,700.80 | 11,000.00 | 6,875.00 | 158,080 |
| 2023-05-18 | 10,899.20 | 11,500.80 | 10,800.00 | 11,000.00 | 6,875.00 | 464,110 |
| 2023-05-17 | 10,600.00 | 11,000.00 | 10,499.20 | 10,899.20 | 6,812.00 | 187,040 |
| 2023-05-16 | 11,000.00 | 11,100.80 | 10,600.00 | 10,700.80 | 6,688.00 | 373,920 |
| 2023-05-15 | 11,299.20 | 11,800.00 | 11,000.00 | 11,000.00 | 6,875.00 | 456,170 |
| 2023-05-12 | 10,700.80 | 11,000.00 | 10,400.00 | 11,000.00 | 6,875.00 | 330,250 |
| 2023-05-11 | 10,899.20 | 11,000.00 | 10,600.00 | 10,600.00 | 6,625.00 | 291,200 |
| 2023-05-10 | 10,800.00 | 11,000.00 | 10,600.00 | 10,899.20 | 6,812.00 | 344,340 |
| 2023-05-09 | 10,600.00 | 10,700.80 | 10,400.00 | 10,600.00 | 6,625.00 | 435,890 |
| 2023-05-08 | 10,000.00 | 10,499.20 | 9,900.80 | 10,499.20 | 6,562.00 | 717,030 |
| 2023-05-05 | 9,800.00 | 10,099.20 | 9,800.00 | 9,900.80 | 6,188.00 | 95,040 |
| 2023-05-04 | 9,600.00 | 10,000.00 | 9,500.80 | 10,000.00 | 6,250.00 | 210,750 |
| 2023-04-28 | 9,299.20 | 10,099.20 | 9,299.20 | 9,600.00 | 6,000.00 | 805,470 |
| 2023-04-27 | 9,400.00 | 9,500.80 | 9,200.00 | 9,200.00 | 5,750.00 | 46,080 |
| 2023-04-26 | 9,400.00 | 9,400.00 | 9,000.00 | 9,299.20 | 5,812.00 | 76,330 |
| 2023-04-25 | 9,500.80 | 9,600.00 | 9,200.00 | 9,200.00 | 5,750.00 | 172,180 |
| 2023-04-24 | 9,200.00 | 9,699.20 | 9,200.00 | 9,400.00 | 5,875.00 | 171,220 |
| 2023-04-21 | 9,100.80 | 9,500.80 | 9,000.00 | 9,299.20 | 5,812.00 | 317,630 |
| 2023-04-20 | 9,400.00 | 9,400.00 | 9,100.80 | 9,299.20 | 5,812.00 | 191,360 |
| 2023-04-19 | 9,500.80 | 9,800.00 | 9,200.00 | 9,400.00 | 5,875.00 | 213,450 |
| 2023-04-18 | 9,299.20 | 9,500.80 | 9,200.00 | 9,400.00 | 5,875.00 | 122,880 |
| 2023-04-17 | 9,699.20 | 9,699.20 | 9,100.80 | 9,200.00 | 5,750.00 | 268,960 |
| 2023-04-14 | 9,800.00 | 10,000.00 | 9,600.00 | 9,600.00 | 6,000.00 | 94,880 |
| 2023-04-13 | 10,000.00 | 10,200.00 | 9,699.20 | 9,800.00 | 6,125.00 | 212,540 |
| 2023-04-12 | 10,200.00 | 10,300.80 | 9,900.80 | 10,000.00 | 6,250.00 | 191,710 |
| 2023-04-11 | 10,099.20 | 10,300.80 | 9,800.00 | 10,200.00 | 6,375.00 | 217,010 |
| 2023-04-10 | 9,900.80 | 10,499.20 | 9,900.80 | 10,099.20 | 6,312.00 | 535,550 |
| 2023-04-07 | 9,699.20 | 9,900.80 | 9,400.00 | 9,699.20 | 6,062.00 | 295,520 |
| 2023-04-06 | 10,099.20 | 10,400.00 | 9,699.20 | 9,699.20 | 6,062.00 | 328,970 |
| 2023-04-05 | 9,900.80 | 10,099.20 | 9,800.00 | 10,000.00 | 6,250.00 | 472,340 |
| 2023-04-04 | 9,600.00 | 9,900.80 | 9,400.00 | 9,800.00 | 6,125.00 | 711,540 |
| 2023-04-03 | 9,200.00 | 9,600.00 | 9,200.00 | 9,500.80 | 5,938.00 | 285,120 |
| 2023-03-31 | 9,100.80 | 9,299.20 | 9,000.00 | 9,100.80 | 5,688.00 | 106,080 |
| 2023-03-30 | 8,800.00 | 9,400.00 | 8,800.00 | 9,100.80 | 5,688.00 | 164,160 |
| 2023-03-29 | 8,899.20 | 8,899.20 | 8,700.80 | 8,800.00 | 5,500.00 | 20,800 |
| 2023-03-28 | 8,600.00 | 8,899.20 | 8,600.00 | 8,800.00 | 5,500.00 | 41,450 |
| 2023-03-27 | 8,600.00 | 8,800.00 | 8,099.20 | 8,600.00 | 5,375.00 | 72,640 |
| 2023-03-24 | 8,700.80 | 8,700.80 | 8,600.00 | 8,700.80 | 5,438.00 | 33,280 |
| 2023-03-23 | 8,499.20 | 8,700.80 | 8,499.20 | 8,700.80 | 5,438.00 | 17,760 |
| 2023-03-22 | 8,700.80 | 8,899.20 | 8,400.00 | 8,800.00 | 5,500.00 | 42,260 |
| 2023-03-21 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.80 | 5,438.00 | 21,930 |
| 2023-03-20 | 8,700.80 | 8,800.00 | 8,600.00 | 8,600.00 | 5,375.00 | 46,080 |
| 2023-03-17 | 8,899.20 | 9,000.00 | 8,700.80 | 8,700.80 | 5,438.00 | 28,320 |
| 2023-03-16 | 8,899.20 | 8,899.20 | 8,800.00 | 8,899.20 | 5,562.00 | 22,720 |
| 2023-03-15 | 8,700.80 | 9,100.80 | 8,700.80 | 9,000.00 | 5,625.00 | 77,440 |
| 2023-03-14 | 9,000.00 | 9,000.00 | 8,600.00 | 8,600.00 | 5,375.00 | 67,680 |
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.