Everest Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 19,600.00 | 20,000.00 | 19,600.00 | 20,000.00 | 12,500.00 | 193,290 |
| 2022-09-15 | 20,400.00 | 20,499.20 | 19,699.20 | 20,200.00 | 12,625.00 | 32,160 |
| 2022-09-14 | 19,200.00 | 20,200.00 | 19,000.00 | 20,200.00 | 12,625.00 | 92,320 |
| 2022-09-13 | 20,499.20 | 20,800.00 | 19,800.00 | 20,099.20 | 12,562.00 | 57,610 |
| 2022-09-12 | 20,000.00 | 21,200.00 | 20,000.00 | 20,899.20 | 13,062.00 | 274,910 |
| 2022-09-09 | 18,099.20 | 20,000.00 | 16,700.80 | 20,000.00 | 12,500.00 | 281,960 |
| 2022-09-08 | 20,000.00 | 20,099.20 | 18,300.80 | 18,300.80 | 11,438.00 | 200,960 |
| 2022-09-07 | 21,100.80 | 21,100.80 | 20,000.00 | 20,000.00 | 12,500.00 | 99,360 |
| 2022-09-06 | 21,000.00 | 21,500.80 | 20,800.00 | 21,100.80 | 13,188.00 | 99,330 |
| 2022-09-05 | 21,500.80 | 22,000.00 | 20,300.80 | 20,700.80 | 12,938.00 | 138,080 |
| 2022-08-31 | 22,899.20 | 22,899.20 | 21,800.00 | 22,000.00 | 13,750.00 | 250,560 |
| 2022-08-30 | 23,900.80 | 24,000.00 | 22,700.80 | 23,000.00 | 14,375.00 | 57,600 |
| 2022-08-29 | 23,800.00 | 23,800.00 | 21,800.00 | 23,400.00 | 14,625.00 | 289,440 |
| 2022-08-26 | 24,200.00 | 24,200.00 | 23,900.80 | 23,900.80 | 14,938.00 | 135,040 |
| 2022-08-25 | 24,200.00 | 24,300.80 | 24,000.00 | 24,200.00 | 15,125.00 | 234,630 |
| 2022-08-24 | 24,300.80 | 24,400.00 | 24,000.00 | 24,000.00 | 15,000.00 | 121,760 |
| 2022-08-23 | 24,300.80 | 24,400.00 | 23,800.00 | 24,300.80 | 15,188.00 | 121,180 |
| 2022-08-22 | 24,499.20 | 24,499.20 | 23,699.20 | 24,499.20 | 15,312.00 | 326,720 |
| 2022-08-19 | 24,400.00 | 24,600.00 | 24,300.80 | 24,499.20 | 15,312.00 | 246,880 |
| 2022-08-18 | 24,499.20 | 24,800.00 | 24,200.00 | 24,499.20 | 15,312.00 | 270,080 |
| 2022-08-17 | 24,000.00 | 25,299.20 | 24,000.00 | 24,499.20 | 15,312.00 | 516,420 |
| 2022-08-16 | 24,600.00 | 24,700.80 | 23,800.00 | 23,800.00 | 14,875.00 | 262,500 |
| 2022-08-15 | 25,500.80 | 26,499.20 | 23,900.80 | 24,700.80 | 15,438.00 | 958,060 |
| 2022-08-12 | 27,400.00 | 27,400.00 | 25,500.80 | 26,499.20 | 16,562.00 | 9,920 |
| 2022-08-11 | 27,100.80 | 27,800.00 | 26,499.20 | 26,499.20 | 16,562.00 | 48,480 |
| 2022-08-10 | 27,100.80 | 27,500.80 | 26,700.80 | 27,000.00 | 16,875.00 | 85,140 |
| 2022-08-09 | 28,000.00 | 28,499.20 | 27,600.00 | 28,000.00 | 17,500.00 | 30,400 |
| 2022-08-08 | 28,000.00 | 28,200.00 | 27,699.20 | 28,000.00 | 17,500.00 | 13,600 |
| 2022-08-05 | 27,100.80 | 28,099.20 | 27,100.80 | 27,699.20 | 17,312.00 | 30,240 |
| 2022-08-04 | 28,099.20 | 28,700.80 | 28,099.20 | 28,099.20 | 17,562.00 | 18,400 |
| 2022-08-03 | 28,899.20 | 29,200.00 | 27,800.00 | 29,200.00 | 18,250.00 | 8,800 |
| 2022-08-02 | 29,000.00 | 29,000.00 | 28,200.00 | 29,000.00 | 18,125.00 | 9,280 |
| 2022-08-01 | 28,000.00 | 29,500.80 | 27,600.00 | 29,400.00 | 18,375.00 | 69,120 |
| 2022-07-29 | 29,500.80 | 29,500.80 | 28,000.00 | 29,500.80 | 18,438.00 | 10,720 |
| 2022-07-28 | 30,000.00 | 30,000.00 | 27,299.20 | 29,600.00 | 18,500.00 | 124,320 |
| 2022-07-27 | 29,000.00 | 29,000.00 | 27,000.00 | 29,000.00 | 18,125.00 | 7,200 |
| 2022-07-26 | 30,499.20 | 30,600.00 | 28,400.00 | 28,800.00 | 18,000.00 | 5,760 |
| 2022-07-25 | 28,700.80 | 31,000.00 | 28,700.80 | 29,100.80 | 18,188.00 | 4,640 |
| 2022-07-22 | 30,400.00 | 31,000.00 | 29,200.00 | 29,200.00 | 18,250.00 | 151,520 |
| 2022-07-21 | 31,000.00 | 31,000.00 | 29,100.80 | 30,700.80 | 19,188.00 | 4,000 |
| 2022-07-20 | 30,700.80 | 30,800.00 | 29,100.80 | 30,600.00 | 19,125.00 | 18,400 |
| 2022-07-19 | 30,700.80 | 30,800.00 | 30,700.80 | 30,800.00 | 19,250.00 | 1,600 |
| 2022-07-18 | 28,800.00 | 31,000.00 | 28,800.00 | 30,800.00 | 19,250.00 | 31,840 |
| 2022-07-15 | 27,500.80 | 28,800.00 | 26,700.80 | 28,800.00 | 18,000.00 | 221,920 |
| 2022-07-14 | 27,900.80 | 28,099.20 | 26,600.00 | 26,600.00 | 16,625.00 | 28,960 |
| 2022-07-13 | 27,900.80 | 28,000.00 | 27,900.80 | 28,000.00 | 17,500.00 | 1,600 |
| 2022-07-12 | 27,900.80 | 28,000.00 | 26,099.20 | 28,000.00 | 17,500.00 | 2,080 |
| 2022-07-11 | 28,000.00 | 28,000.00 | 27,000.00 | 27,900.80 | 17,438.00 | 5,120 |
| 2022-07-08 | 28,099.20 | 28,099.20 | 28,000.00 | 28,000.00 | 17,500.00 | 1,760 |
| 2022-07-07 | 27,500.80 | 28,300.80 | 27,000.00 | 28,099.20 | 17,562.00 | 12,000 |
| 2022-07-06 | 27,000.00 | 27,900.80 | 27,000.00 | 27,500.80 | 17,188.00 | 5,760 |
| 2022-07-05 | 27,800.00 | 28,099.20 | 27,000.00 | 28,000.00 | 17,500.00 | 53,280 |
| 2022-07-04 | 27,800.00 | 27,900.80 | 27,800.00 | 27,800.00 | 17,375.00 | 4,320 |
| 2022-07-01 | 27,500.80 | 27,600.00 | 25,299.20 | 25,600.00 | 16,000.00 | 5,760 |
| 2022-06-30 | 27,500.80 | 27,900.80 | 25,600.00 | 27,600.00 | 17,250.00 | 5,920 |
| 2022-06-29 | 27,500.80 | 27,900.80 | 27,500.80 | 27,600.00 | 17,250.00 | 4,800 |
| 2022-06-28 | 25,500.80 | 27,900.80 | 25,500.80 | 27,500.80 | 17,188.00 | 7,520 |
| 2022-06-27 | 26,400.00 | 27,800.00 | 26,000.00 | 27,500.80 | 17,188.00 | 7,040 |
| 2022-06-24 | 26,499.20 | 26,499.20 | 25,000.00 | 26,499.20 | 16,562.00 | 10,080 |
| 2022-06-23 | 24,499.20 | 27,000.00 | 23,900.80 | 26,499.20 | 16,562.00 | 7,680 |
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.