Everest Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6,300.00 | 6,300.00 | 5,800.00 | 6,000.00 | 6,000.00 | 728,428 |
| 2026-07-21 | 6,200.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | 967,234 |
| 2026-07-20 | 6,700.00 | 6,900.00 | 5,900.00 | 6,200.00 | 6,200.00 | 1,387,600 |
| 2026-07-17 | 6,000.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 983,268 |
| 2026-07-16 | 5,400.00 | 5,900.00 | 5,300.00 | 5,900.00 | 5,900.00 | 536,295 |
| 2026-07-15 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 58,407 |
| 2026-07-14 | 5,300.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 52,678 |
| 2026-07-13 | 5,600.00 | 5,600.00 | 5,200.00 | 5,300.00 | 5,300.00 | 221,875 |
| 2026-07-10 | 5,800.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,600.00 | 165,746 |
| 2026-07-09 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 95,552 |
| 2026-07-08 | 5,900.00 | 6,000.00 | 5,700.00 | 5,700.00 | 5,700.00 | 141,396 |
| 2026-07-07 | 5,900.00 | 6,000.00 | 5,600.00 | 5,800.00 | 5,800.00 | 155,796 |
| 2026-07-06 | 5,800.00 | 6,100.00 | 5,800.00 | 5,800.00 | 5,800.00 | 670,041 |
| 2026-07-03 | 5,600.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | 360,566 |
| 2026-07-02 | 5,400.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 152,056 |
| 2026-07-01 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 171,573 |
| 2026-06-30 | 5,600.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,600.00 | 273,121 |
| 2026-06-29 | 5,300.00 | 5,700.00 | 5,200.00 | 5,600.00 | 5,600.00 | 425,426 |
| 2026-06-26 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 193,269 |
| 2026-06-25 | 5,300.00 | 5,700.00 | 5,300.00 | 5,400.00 | 5,400.00 | 611,790 |
| 2026-06-24 | 4,800.00 | 5,300.00 | 4,700.00 | 5,300.00 | 5,300.00 | 674,035 |
| 2026-06-23 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 201,221 |
| 2026-06-22 | 4,800.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 118,000 |
| 2026-06-19 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 110,236 |
| 2026-06-18 | 5,000.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | 200,200 |
| 2026-06-17 | 5,000.00 | 5,200.00 | 4,900.00 | 5,000.00 | 5,000.00 | 300,531 |
| 2026-06-16 | 4,600.00 | 5,000.00 | 4,600.00 | 5,000.00 | 5,000.00 | 589,193 |
| 2026-06-15 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 99,400 |
| 2026-06-12 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 108,220 |
| 2026-06-11 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 36,260 |
| 2026-06-10 | 4,500.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 264,581 |
| 2026-06-09 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 129,274 |
| 2026-06-08 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 136,101 |
| 2026-06-05 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 14,483 |
| 2026-06-04 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 46,112 |
| 2026-06-03 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 80,501 |
| 2026-06-02 | 4,500.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 178,915 |
| 2026-06-01 | 4,500.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 79,122 |
| 2026-05-29 | 4,600.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 26,700 |
| 2026-05-28 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 93,406 |
| 2026-05-27 | 4,600.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 163,099 |
| 2026-05-26 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 147,101 |
| 2026-05-25 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 179,946 |
| 2026-05-22 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 32,435 |
| 2026-05-21 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 17,407 |
| 2026-05-20 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 105,031 |
| 2026-05-19 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 202,250 |
| 2026-05-18 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 42,621 |
| 2026-05-15 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 22,145 |
| 2026-05-14 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 16,836 |
| 2026-05-13 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 105,038 |
| 2026-05-12 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 75,600 |
| 2026-05-11 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 66,700 |
| 2026-05-08 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 190,801 |
| 2026-05-07 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 104,171 |
| 2026-05-06 | 4,500.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 131,410 |
| 2026-05-05 | 4,500.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 32,901 |
| 2026-05-04 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 73,920 |
| 2026-04-29 | 4,500.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 118,601 |
| 2026-04-28 | 4,600.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 113,712 |
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.