Everest Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 23,600.00 | 26,499.20 | 23,600.00 | 26,499.20 | 16,562.00 | 19,520 |
| 2022-06-21 | 28,499.20 | 28,499.20 | 26,200.00 | 26,200.00 | 16,375.00 | 11,360 |
| 2022-06-20 | 28,400.00 | 30,300.80 | 28,099.20 | 29,000.00 | 18,125.00 | 15,040 |
| 2022-06-17 | 30,700.80 | 30,700.80 | 28,600.00 | 30,499.20 | 19,062.00 | 6,080 |
| 2022-06-16 | 30,000.00 | 31,900.80 | 29,000.00 | 30,899.20 | 19,312.00 | 190,880 |
| 2022-06-15 | 28,800.00 | 30,000.00 | 28,000.00 | 30,000.00 | 18,750.00 | 17,280 |
| 2022-06-14 | 28,499.20 | 31,000.00 | 28,000.00 | 31,000.00 | 19,375.00 | 110,560 |
| 2022-06-13 | 30,099.20 | 30,099.20 | 28,600.00 | 28,600.00 | 17,875.00 | 4,640 |
| 2022-06-10 | 30,400.00 | 31,000.00 | 30,400.00 | 30,400.00 | 19,000.00 | 10,400 |
| 2022-06-09 | 31,900.80 | 31,900.80 | 30,300.80 | 31,600.00 | 19,750.00 | 4,320 |
| 2022-06-08 | 31,800.00 | 31,900.80 | 31,800.00 | 31,900.80 | 19,938.00 | 12,480 |
| 2022-06-07 | 29,699.20 | 32,000.00 | 29,699.20 | 31,900.80 | 19,938.00 | 137,120 |
| 2022-06-06 | 32,700.80 | 32,899.20 | 31,100.80 | 31,100.80 | 19,438.00 | 22,240 |
| 2022-06-03 | 32,700.80 | 32,899.20 | 30,499.20 | 32,899.20 | 20,562.00 | 34,560 |
| 2022-06-02 | 31,200.00 | 32,899.20 | 31,200.00 | 32,800.00 | 20,500.00 | 32,480 |
| 2022-06-01 | 33,000.00 | 34,499.20 | 31,500.80 | 33,000.00 | 20,625.00 | 50,240 |
| 2022-05-31 | 32,499.20 | 33,000.00 | 31,000.00 | 33,000.00 | 20,625.00 | 8,160 |
| 2022-05-30 | 31,299.20 | 33,200.00 | 30,000.00 | 33,200.00 | 20,750.00 | 30,080 |
| 2022-05-27 | 31,000.00 | 32,800.00 | 30,600.00 | 32,800.00 | 20,500.00 | 177,920 |
| 2022-05-26 | 31,299.20 | 31,299.20 | 29,900.80 | 29,900.80 | 18,688.00 | 5,280 |
| 2022-05-25 | 31,100.80 | 33,600.00 | 31,100.80 | 31,299.20 | 19,562.00 | 64,000 |
| 2022-05-24 | 31,200.00 | 33,800.00 | 29,500.80 | 33,800.00 | 21,125.00 | 18,240 |
| 2022-05-23 | 34,300.80 | 34,400.00 | 32,400.00 | 32,400.00 | 20,250.00 | 8,800 |
| 2022-05-20 | 32,300.80 | 34,499.20 | 32,300.80 | 34,400.00 | 21,500.00 | 20,000 |
| 2022-05-19 | 35,400.00 | 35,400.00 | 32,000.00 | 35,100.80 | 21,938.00 | 51,360 |
| 2022-05-18 | 33,900.80 | 36,499.20 | 33,900.80 | 35,500.80 | 22,188.00 | 13,920 |
| 2022-05-17 | 30,600.00 | 34,099.20 | 30,600.00 | 34,099.20 | 21,312.00 | 91,520 |
| 2022-05-16 | 30,000.00 | 31,000.00 | 30,000.00 | 31,000.00 | 19,375.00 | 174,880 |
| 2022-05-13 | 29,699.20 | 30,099.20 | 28,000.00 | 29,699.20 | 18,562.00 | 11,360 |
| 2022-05-12 | 30,099.20 | 31,900.80 | 27,100.80 | 30,800.00 | 19,250.00 | 37,440 |
| 2022-05-11 | 28,000.00 | 30,099.20 | 28,000.00 | 30,099.20 | 18,812.00 | 138,080 |
| 2022-05-10 | 30,099.20 | 32,000.00 | 27,400.00 | 27,400.00 | 17,125.00 | 46,640 |
| 2022-05-09 | 30,800.00 | 30,800.00 | 28,800.00 | 30,400.00 | 19,000.00 | 35,680 |
| 2022-05-06 | 32,700.80 | 32,899.20 | 30,800.00 | 30,800.00 | 19,250.00 | 40,480 |
| 2022-05-05 | 32,899.20 | 32,899.20 | 30,499.20 | 32,899.20 | 20,562.00 | 17,760 |
| 2022-05-04 | 32,899.20 | 33,900.80 | 32,899.20 | 32,899.20 | 20,562.00 | 5,600 |
| 2022-04-29 | 34,099.20 | 35,000.00 | 32,800.00 | 32,899.20 | 20,562.00 | 7,040 |
| 2022-04-28 | 35,800.00 | 35,900.80 | 34,099.20 | 34,099.20 | 21,312.00 | 7,840 |
| 2022-04-27 | 34,000.00 | 36,000.00 | 33,900.80 | 36,000.00 | 22,500.00 | 24,800 |
| 2022-04-26 | 30,099.20 | 34,000.00 | 29,299.20 | 34,000.00 | 21,250.00 | 67,520 |
| 2022-04-25 | 33,100.80 | 35,000.00 | 32,400.00 | 32,499.20 | 20,312.00 | 48,160 |
| 2022-04-22 | 36,000.00 | 36,000.00 | 33,000.00 | 35,900.80 | 22,438.00 | 24,960 |
| 2022-04-21 | 33,000.00 | 36,000.00 | 32,499.20 | 36,000.00 | 22,500.00 | 98,080 |
| 2022-04-20 | 33,500.80 | 35,699.20 | 31,100.80 | 35,699.20 | 22,312.00 | 107,680 |
| 2022-04-19 | 33,000.00 | 35,000.00 | 32,899.20 | 34,499.20 | 21,562.00 | 49,920 |
| 2022-04-18 | 37,600.00 | 37,600.00 | 33,900.80 | 33,900.80 | 21,188.00 | 40,160 |
| 2022-04-15 | 34,600.00 | 37,600.00 | 31,400.00 | 37,600.00 | 23,500.00 | 152,960 |
| 2022-04-14 | 34,800.00 | 35,900.80 | 34,700.80 | 34,800.00 | 21,750.00 | 74,580 |
| 2022-04-13 | 35,699.20 | 35,699.20 | 32,499.20 | 34,800.00 | 21,750.00 | 232,320 |
| 2022-04-12 | 37,000.00 | 37,000.00 | 35,000.00 | 35,900.80 | 22,438.00 | 35,200 |
| 2022-04-08 | 37,200.00 | 37,200.00 | 36,099.20 | 36,499.20 | 22,812.00 | 48,640 |
| 2022-04-07 | 37,699.20 | 37,699.20 | 36,899.20 | 37,200.00 | 23,250.00 | 38,400 |
| 2022-04-06 | 38,000.00 | 38,000.00 | 37,000.00 | 37,400.00 | 23,375.00 | 140,640 |
| 2022-04-05 | 38,899.20 | 38,899.20 | 37,000.00 | 38,000.00 | 23,750.00 | 34,460 |
| 2022-04-04 | 37,900.80 | 39,000.00 | 37,600.00 | 38,800.00 | 24,250.00 | 221,280 |
| 2022-04-01 | 38,000.00 | 38,000.00 | 36,000.00 | 37,400.00 | 23,375.00 | 203,520 |
| 2022-03-31 | 37,400.00 | 37,900.80 | 37,000.00 | 37,000.00 | 23,125.00 | 78,240 |
| 2022-03-30 | 37,000.00 | 38,000.00 | 37,000.00 | 37,400.00 | 23,375.00 | 156,100 |
| 2022-03-29 | 37,299.20 | 38,300.80 | 37,299.20 | 37,800.00 | 23,625.00 | 149,600 |
| 2022-03-28 | 37,299.20 | 38,499.20 | 34,899.20 | 38,000.00 | 23,750.00 | 584,960 |
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.