Everest Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-13 | 8,600.00 | 9,000.00 | 8,600.00 | 9,000.00 | 5,625.00 | 20,320 |
| 2023-03-10 | 9,100.80 | 9,100.80 | 8,800.00 | 8,899.20 | 5,562.00 | 32,330 |
| 2023-03-09 | 8,899.20 | 9,100.80 | 8,899.20 | 9,100.80 | 5,688.00 | 39,520 |
| 2023-03-08 | 8,800.00 | 9,000.00 | 8,700.80 | 9,000.00 | 5,625.00 | 29,280 |
| 2023-03-07 | 9,000.00 | 9,000.00 | 8,800.00 | 9,000.00 | 5,625.00 | 20,480 |
| 2023-03-06 | 8,800.00 | 9,100.80 | 8,800.00 | 8,800.00 | 5,500.00 | 65,120 |
| 2023-03-03 | 9,100.80 | 9,200.00 | 8,700.80 | 9,000.00 | 5,625.00 | 30,560 |
| 2023-03-02 | 9,000.00 | 9,200.00 | 8,800.00 | 9,000.00 | 5,625.00 | 29,920 |
| 2023-03-01 | 8,800.00 | 9,200.00 | 8,800.00 | 9,000.00 | 5,625.00 | 68,320 |
| 2023-02-28 | 8,700.80 | 9,200.00 | 8,600.00 | 8,899.20 | 5,562.00 | 902,720 |
| 2023-02-27 | 9,299.20 | 9,299.20 | 8,700.80 | 8,700.80 | 5,438.00 | 89,280 |
| 2023-02-24 | 9,600.00 | 9,699.20 | 9,200.00 | 9,299.20 | 5,812.00 | 44,160 |
| 2023-02-23 | 9,600.00 | 9,600.00 | 9,100.80 | 9,400.00 | 5,875.00 | 124,960 |
| 2023-02-22 | 9,900.80 | 10,099.20 | 9,400.00 | 9,600.00 | 6,000.00 | 132,640 |
| 2023-02-21 | 10,200.00 | 10,200.00 | 9,800.00 | 9,900.80 | 6,188.00 | 106,510 |
| 2023-02-20 | 9,400.00 | 10,200.00 | 9,299.20 | 9,800.00 | 6,125.00 | 126,080 |
| 2023-02-17 | 9,699.20 | 9,699.20 | 9,200.00 | 9,299.20 | 5,812.00 | 76,910 |
| 2023-02-16 | 9,600.00 | 9,699.20 | 9,299.20 | 9,600.00 | 6,000.00 | 177,280 |
| 2023-02-15 | 9,299.20 | 9,699.20 | 9,299.20 | 9,600.00 | 6,000.00 | 64,320 |
| 2023-02-14 | 9,800.00 | 10,000.00 | 8,800.00 | 9,299.20 | 5,812.00 | 539,410 |
| 2023-02-13 | 10,400.00 | 10,600.00 | 9,699.20 | 9,699.20 | 6,062.00 | 215,360 |
| 2023-02-10 | 11,000.00 | 11,000.00 | 10,499.20 | 10,700.80 | 6,688.00 | 73,440 |
| 2023-02-09 | 11,000.00 | 11,100.80 | 10,700.80 | 11,000.00 | 6,875.00 | 47,520 |
| 2023-02-08 | 11,299.20 | 11,299.20 | 10,700.80 | 10,899.20 | 6,812.00 | 105,600 |
| 2023-02-07 | 11,500.80 | 11,600.00 | 10,800.00 | 11,000.00 | 6,875.00 | 140,170 |
| 2023-02-06 | 11,400.00 | 11,400.00 | 11,100.80 | 11,400.00 | 7,125.00 | 125,440 |
| 2023-02-03 | 12,300.80 | 12,300.80 | 11,299.20 | 11,400.00 | 7,125.00 | 151,680 |
| 2023-02-02 | 12,200.00 | 12,300.80 | 11,600.00 | 12,099.20 | 7,562.00 | 124,640 |
| 2023-02-01 | 11,600.00 | 12,600.00 | 11,600.00 | 11,800.00 | 7,375.00 | 583,030 |
| 2023-01-31 | 11,400.00 | 11,500.80 | 11,200.00 | 11,500.80 | 7,188.00 | 54,240 |
| 2023-01-30 | 11,200.00 | 11,500.80 | 11,000.00 | 11,400.00 | 7,125.00 | 101,760 |
| 2023-01-27 | 11,400.00 | 11,600.00 | 11,200.00 | 11,200.00 | 7,000.00 | 80,000 |
| 2023-01-19 | 11,299.20 | 11,500.80 | 11,100.80 | 11,299.20 | 7,062.00 | 45,600 |
| 2023-01-18 | 11,299.20 | 11,299.20 | 10,899.20 | 11,299.20 | 7,062.00 | 68,800 |
| 2023-01-17 | 11,100.80 | 11,100.80 | 10,899.20 | 11,100.80 | 6,938.00 | 85,120 |
| 2023-01-16 | 10,899.20 | 11,000.00 | 10,700.80 | 10,899.20 | 6,812.00 | 61,440 |
| 2023-01-13 | 10,800.00 | 11,200.00 | 10,800.00 | 11,000.00 | 6,875.00 | 88,160 |
| 2023-01-12 | 11,100.80 | 11,100.80 | 10,800.00 | 11,000.00 | 6,875.00 | 88,020 |
| 2023-01-11 | 11,500.80 | 11,500.80 | 10,899.20 | 11,100.80 | 6,938.00 | 135,680 |
| 2023-01-10 | 11,000.00 | 11,600.00 | 10,800.00 | 11,100.80 | 6,938.00 | 124,640 |
| 2023-01-09 | 11,200.00 | 11,699.20 | 11,200.00 | 11,299.20 | 7,062.00 | 78,880 |
| 2023-01-06 | 11,900.80 | 11,900.80 | 11,200.00 | 11,200.00 | 7,000.00 | 343,520 |
| 2023-01-05 | 12,400.00 | 12,400.00 | 11,699.20 | 11,699.20 | 7,312.00 | 358,720 |
| 2023-01-04 | 11,900.80 | 12,400.00 | 11,800.00 | 12,400.00 | 7,750.00 | 235,520 |
| 2023-01-03 | 12,300.80 | 12,300.80 | 11,699.20 | 11,900.80 | 7,438.00 | 402,240 |
| 2022-12-30 | 14,000.00 | 14,000.00 | 12,600.00 | 12,600.00 | 7,875.00 | 469,440 |
| 2022-12-29 | 13,000.00 | 14,000.00 | 12,700.80 | 14,000.00 | 8,750.00 | 330,080 |
| 2022-12-28 | 13,400.00 | 13,400.00 | 12,400.00 | 13,100.80 | 8,188.00 | 167,040 |
| 2022-12-27 | 13,200.00 | 13,600.00 | 12,200.00 | 13,400.00 | 8,375.00 | 483,840 |
| 2022-12-26 | 12,499.20 | 13,600.00 | 12,400.00 | 13,299.20 | 8,312.00 | 416,640 |
| 2022-12-23 | 11,299.20 | 12,400.00 | 11,100.80 | 12,400.00 | 7,750.00 | 467,520 |
| 2022-12-22 | 10,300.80 | 11,299.20 | 10,300.80 | 11,299.20 | 7,062.00 | 288,160 |
| 2022-12-21 | 9,900.80 | 11,200.00 | 9,900.80 | 10,300.80 | 6,438.00 | 119,040 |
| 2022-12-20 | 11,200.00 | 11,500.80 | 10,600.00 | 11,000.00 | 6,875.00 | 176,160 |
| 2022-12-19 | 11,200.00 | 11,600.00 | 11,200.00 | 11,200.00 | 7,000.00 | 242,080 |
| 2022-12-16 | 11,800.00 | 11,800.00 | 11,100.80 | 11,100.80 | 6,938.00 | 341,280 |
| 2022-12-15 | 11,699.20 | 11,900.80 | 11,299.20 | 11,600.00 | 7,250.00 | 124,640 |
| 2022-12-14 | 11,600.00 | 12,000.00 | 11,200.00 | 11,500.80 | 7,188.00 | 155,520 |
| 2022-12-13 | 11,500.80 | 11,500.80 | 10,800.00 | 11,500.80 | 7,188.00 | 96,480 |
| 2022-12-12 | 11,800.00 | 12,099.20 | 10,899.20 | 11,500.80 | 7,188.00 | 251,360 |
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.