Everest Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 12,600.00 | 12,600.00 | 11,800.00 | 11,800.00 | 7,375.00 | 124,960 |
| 2022-12-08 | 12,300.80 | 13,000.00 | 12,000.00 | 12,400.00 | 7,750.00 | 328,960 |
| 2022-12-07 | 13,000.00 | 13,100.80 | 11,699.20 | 12,099.20 | 7,562.00 | 298,400 |
| 2022-12-06 | 13,900.80 | 13,900.80 | 13,000.00 | 13,000.00 | 8,125.00 | 372,800 |
| 2022-12-05 | 13,000.00 | 14,099.20 | 13,000.00 | 13,900.80 | 8,688.00 | 446,950 |
| 2022-12-02 | 13,299.20 | 13,400.00 | 12,700.80 | 13,000.00 | 8,125.00 | 248,160 |
| 2022-12-01 | 13,000.00 | 13,400.00 | 12,800.00 | 13,299.20 | 8,312.00 | 397,950 |
| 2022-11-30 | 13,800.00 | 13,800.00 | 12,300.80 | 12,800.00 | 8,000.00 | 329,380 |
| 2022-11-29 | 12,499.20 | 13,500.80 | 12,300.80 | 13,500.80 | 8,438.00 | 588,160 |
| 2022-11-28 | 11,800.00 | 12,600.00 | 11,600.00 | 12,600.00 | 7,875.00 | 427,920 |
| 2022-11-25 | 11,299.20 | 11,800.00 | 11,000.00 | 11,800.00 | 7,375.00 | 179,720 |
| 2022-11-24 | 11,800.00 | 12,000.00 | 11,200.00 | 11,400.00 | 7,125.00 | 101,710 |
| 2022-11-23 | 11,600.00 | 12,000.00 | 11,100.80 | 12,000.00 | 7,500.00 | 179,680 |
| 2022-11-22 | 11,500.80 | 11,800.00 | 11,299.20 | 11,800.00 | 7,375.00 | 197,440 |
| 2022-11-21 | 12,000.00 | 12,000.00 | 11,000.00 | 11,800.00 | 7,375.00 | 136,160 |
| 2022-11-18 | 10,899.20 | 11,900.80 | 10,300.80 | 11,900.80 | 7,438.00 | 272,320 |
| 2022-11-17 | 11,000.00 | 11,299.20 | 10,300.80 | 10,899.20 | 6,812.00 | 328,640 |
| 2022-11-16 | 9,800.00 | 11,600.00 | 9,600.00 | 11,000.00 | 6,875.00 | 164,640 |
| 2022-11-15 | 11,200.00 | 11,699.20 | 10,400.00 | 10,600.00 | 6,625.00 | 155,040 |
| 2022-11-14 | 10,600.00 | 12,300.80 | 10,600.00 | 11,500.80 | 7,188.00 | 83,520 |
| 2022-11-11 | 10,400.00 | 12,000.00 | 10,400.00 | 11,699.20 | 7,312.00 | 158,560 |
| 2022-11-10 | 12,300.80 | 12,499.20 | 11,500.80 | 11,500.80 | 7,188.00 | 60,960 |
| 2022-11-09 | 12,300.80 | 12,499.20 | 12,000.00 | 12,499.20 | 7,812.00 | 64,480 |
| 2022-11-08 | 12,000.00 | 12,499.20 | 11,900.80 | 12,400.00 | 7,750.00 | 277,440 |
| 2022-11-07 | 12,499.20 | 12,800.00 | 12,000.00 | 12,099.20 | 7,562.00 | 325,600 |
| 2022-11-04 | 12,700.80 | 13,000.00 | 12,300.80 | 12,700.80 | 7,938.00 | 173,920 |
| 2022-11-03 | 14,000.00 | 14,400.00 | 12,600.00 | 12,899.20 | 8,062.00 | 189,280 |
| 2022-11-02 | 12,700.80 | 13,299.20 | 12,400.00 | 13,299.20 | 8,312.00 | 314,880 |
| 2022-11-01 | 13,000.00 | 13,200.00 | 12,600.00 | 12,700.80 | 7,938.00 | 218,240 |
| 2022-10-31 | 12,800.00 | 13,000.00 | 12,300.80 | 12,899.20 | 8,062.00 | 147,360 |
| 2022-10-28 | 12,300.80 | 13,000.00 | 12,099.20 | 12,800.00 | 8,000.00 | 288,640 |
| 2022-10-27 | 11,600.00 | 12,600.00 | 11,400.00 | 12,600.00 | 7,875.00 | 250,240 |
| 2022-10-26 | 12,000.00 | 12,700.80 | 11,800.00 | 12,300.80 | 7,688.00 | 109,920 |
| 2022-10-25 | 13,299.20 | 13,400.00 | 12,099.20 | 12,300.80 | 7,688.00 | 352,320 |
| 2022-10-24 | 13,500.80 | 13,500.80 | 12,200.00 | 13,299.20 | 8,312.00 | 398,880 |
| 2022-10-21 | 13,600.00 | 14,000.00 | 12,800.00 | 13,500.80 | 8,438.00 | 605,440 |
| 2022-10-20 | 14,300.80 | 14,700.80 | 13,500.80 | 14,099.20 | 8,812.00 | 338,240 |
| 2022-10-19 | 14,400.00 | 14,700.80 | 14,099.20 | 14,600.00 | 9,125.00 | 284,160 |
| 2022-10-18 | 14,300.80 | 14,700.80 | 14,200.00 | 14,200.00 | 8,875.00 | 226,050 |
| 2022-10-17 | 15,699.20 | 15,800.00 | 14,200.00 | 14,200.00 | 8,875.00 | 418,400 |
| 2022-10-14 | 14,800.00 | 15,900.80 | 14,800.00 | 15,500.80 | 9,688.00 | 395,040 |
| 2022-10-13 | 15,500.80 | 15,900.80 | 15,000.00 | 15,600.00 | 9,750.00 | 6,880 |
| 2022-10-12 | 14,000.00 | 15,900.80 | 14,000.00 | 15,500.80 | 9,688.00 | 110,720 |
| 2022-10-11 | 15,800.00 | 15,800.00 | 15,100.80 | 15,100.80 | 9,438.00 | 34,910 |
| 2022-10-10 | 16,899.20 | 17,000.00 | 15,299.20 | 16,700.80 | 10,438.00 | 48,290 |
| 2022-10-07 | 17,500.80 | 17,500.80 | 15,900.80 | 17,000.00 | 10,625.00 | 84,000 |
| 2022-10-06 | 17,800.00 | 17,800.00 | 17,000.00 | 17,100.80 | 10,688.00 | 43,040 |
| 2022-10-05 | 18,700.80 | 19,000.00 | 17,100.80 | 17,699.20 | 11,062.00 | 15,520 |
| 2022-10-04 | 17,200.00 | 18,300.80 | 16,800.00 | 17,900.80 | 11,188.00 | 34,880 |
| 2022-10-03 | 19,000.00 | 19,000.00 | 17,100.80 | 17,100.80 | 10,688.00 | 43,040 |
| 2022-09-30 | 18,000.00 | 19,000.00 | 16,800.00 | 19,000.00 | 11,875.00 | 162,400 |
| 2022-09-29 | 18,800.00 | 19,000.00 | 18,000.00 | 18,000.00 | 11,250.00 | 9,280 |
| 2022-09-28 | 17,200.00 | 18,499.20 | 16,899.20 | 18,499.20 | 11,562.00 | 91,360 |
| 2022-09-27 | 16,800.00 | 18,899.20 | 16,600.00 | 17,900.80 | 11,188.00 | 80,160 |
| 2022-09-26 | 18,899.20 | 18,899.20 | 17,400.00 | 17,900.80 | 11,188.00 | 72,670 |
| 2022-09-23 | 19,000.00 | 19,100.80 | 18,800.00 | 18,800.00 | 11,750.00 | 11,680 |
| 2022-09-22 | 18,600.00 | 19,400.00 | 18,600.00 | 19,000.00 | 11,875.00 | 53,130 |
| 2022-09-21 | 19,200.00 | 19,800.00 | 18,899.20 | 19,200.00 | 12,000.00 | 80,990 |
| 2022-09-20 | 19,200.00 | 19,400.00 | 18,499.20 | 18,899.20 | 11,812.00 | 57,770 |
| 2022-09-19 | 19,500.80 | 19,500.80 | 18,499.20 | 19,299.20 | 12,062.00 | 75,840 |
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.