Everest Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 39,500.80 | 39,500.80 | 38,499.20 | 38,600.00 | 24,125.00 | 465,310 |
| 2022-03-24 | 39,100.80 | 39,200.00 | 38,000.00 | 39,200.00 | 24,500.00 | 893,670 |
| 2022-03-23 | 38,499.20 | 40,099.20 | 38,000.00 | 39,000.00 | 24,375.00 | 863,520 |
| 2022-03-22 | 38,000.00 | 38,400.00 | 37,699.20 | 37,900.80 | 23,688.00 | 433,780 |
| 2022-03-21 | 38,000.00 | 38,200.00 | 37,600.00 | 37,699.20 | 23,562.00 | 694,240 |
| 2022-03-18 | 38,200.00 | 38,200.00 | 37,500.80 | 37,900.80 | 23,688.00 | 534,880 |
| 2022-03-17 | 37,900.80 | 38,000.00 | 37,800.00 | 37,800.00 | 23,625.00 | 187,200 |
| 2022-03-16 | 38,099.20 | 38,499.20 | 37,900.80 | 37,900.80 | 23,688.00 | 526,880 |
| 2022-03-15 | 38,000.00 | 38,499.20 | 37,800.00 | 37,900.80 | 23,688.00 | 454,100 |
| 2022-03-14 | 39,200.00 | 39,200.00 | 37,900.80 | 38,000.00 | 23,750.00 | 348,340 |
| 2022-03-11 | 38,000.00 | 39,500.80 | 38,000.00 | 39,500.80 | 24,688.00 | 1,040,000 |
| 2022-03-10 | 39,000.00 | 39,200.00 | 38,600.00 | 39,000.00 | 24,375.00 | 286,560 |
| 2022-03-09 | 37,200.00 | 39,000.00 | 37,200.00 | 39,000.00 | 24,375.00 | 336,620 |
| 2022-03-08 | 38,600.00 | 39,699.20 | 37,100.80 | 38,099.20 | 23,812.00 | 273,600 |
| 2022-03-07 | 38,899.20 | 39,800.00 | 38,700.80 | 38,700.80 | 24,188.00 | 72,810 |
| 2022-03-04 | 39,900.80 | 40,200.00 | 38,800.00 | 39,400.00 | 24,625.00 | 281,120 |
| 2022-03-03 | 38,200.00 | 39,500.80 | 38,200.00 | 39,500.80 | 24,688.00 | 69,010 |
| 2022-03-02 | 38,000.00 | 38,300.80 | 37,800.00 | 38,300.80 | 23,938.00 | 92,960 |
| 2022-03-01 | 38,700.80 | 38,700.80 | 37,600.00 | 38,300.80 | 23,938.00 | 65,120 |
| 2022-02-28 | 39,200.00 | 39,200.00 | 37,000.00 | 38,800.00 | 24,250.00 | 104,320 |
| 2022-02-25 | 38,499.20 | 39,600.00 | 38,499.20 | 39,200.00 | 24,500.00 | 413,150 |
| 2022-02-24 | 40,400.00 | 40,400.00 | 37,100.80 | 38,600.00 | 24,125.00 | 392,800 |
| 2022-02-23 | 39,600.00 | 40,499.20 | 39,500.80 | 40,099.20 | 25,062.00 | 534,560 |
| 2022-02-22 | 40,600.00 | 40,600.00 | 39,000.00 | 39,800.00 | 24,875.00 | 756,800 |
| 2022-02-21 | 41,000.00 | 41,600.00 | 40,400.00 | 41,100.80 | 25,688.00 | 760,480 |
| 2022-02-18 | 39,800.00 | 40,899.20 | 39,400.00 | 40,899.20 | 25,562.00 | 1,140,000 |
| 2022-02-17 | 41,200.00 | 41,299.20 | 37,200.00 | 39,900.80 | 24,938.00 | 767,040 |
| 2022-02-16 | 41,699.20 | 41,699.20 | 40,800.00 | 41,299.20 | 25,812.00 | 1,020,000 |
| 2022-02-15 | 40,800.00 | 41,500.80 | 40,800.00 | 41,100.80 | 25,688.00 | 989,680 |
| 2022-02-14 | 42,499.20 | 44,000.00 | 41,000.00 | 41,000.00 | 25,625.00 | 1,340,000 |
| 2022-02-11 | 41,200.00 | 42,800.00 | 40,499.20 | 42,499.20 | 26,562.00 | 1,350,000 |
| 2022-02-10 | 43,000.00 | 43,000.00 | 41,100.80 | 41,200.00 | 25,750.00 | 1,250,000 |
| 2022-02-09 | 43,500.80 | 44,099.20 | 41,000.00 | 43,000.00 | 26,875.00 | 1,360,000 |
| 2022-02-08 | 41,500.80 | 43,200.00 | 41,400.00 | 43,200.00 | 27,000.00 | 1,390,000 |
| 2022-02-07 | 39,600.00 | 41,400.00 | 39,299.20 | 41,400.00 | 25,875.00 | 1,720,000 |
| 2022-01-28 | 38,300.80 | 39,900.80 | 37,500.80 | 39,200.00 | 24,500.00 | 1,500,000 |
| 2022-01-27 | 37,000.00 | 38,400.00 | 37,000.00 | 38,300.80 | 23,938.00 | 1,530,000 |
| 2022-01-26 | 38,300.80 | 38,600.00 | 38,300.80 | 38,300.80 | 23,938.00 | 1,310,000 |
| 2022-01-25 | 38,000.00 | 38,899.20 | 35,000.00 | 38,300.80 | 23,938.00 | 1,460,000 |
| 2022-01-24 | 38,899.20 | 39,800.00 | 37,500.80 | 38,000.00 | 23,750.00 | 1,250,000 |
| 2022-01-21 | 39,000.00 | 39,900.80 | 39,000.00 | 39,000.00 | 24,375.00 | 56,480 |
| 2022-01-20 | 38,499.20 | 40,000.00 | 37,100.80 | 38,899.20 | 24,312.00 | 202,240 |
| 2022-01-19 | 38,600.00 | 38,600.00 | 36,600.00 | 38,000.00 | 23,750.00 | 25,760 |
| 2022-01-18 | 39,000.00 | 39,800.00 | 36,300.80 | 38,899.20 | 24,312.00 | 109,920 |
| 2022-01-17 | 39,100.80 | 40,499.20 | 37,299.20 | 39,000.00 | 24,375.00 | 632,320 |
| 2022-01-14 | 39,100.80 | 39,100.80 | 38,700.80 | 39,100.80 | 24,438.00 | 183,040 |
| 2022-01-13 | 40,800.00 | 41,000.00 | 39,100.80 | 39,500.80 | 24,688.00 | 573,280 |
| 2022-01-12 | 39,000.00 | 41,000.00 | 39,000.00 | 39,600.00 | 24,750.00 | 231,680 |
| 2022-01-11 | 39,400.00 | 41,500.80 | 39,000.00 | 39,000.00 | 24,375.00 | 148,640 |
| 2022-01-10 | 40,400.00 | 41,000.00 | 39,299.20 | 39,400.00 | 24,625.00 | 515,520 |
| 2022-01-07 | 40,300.80 | 41,400.00 | 40,300.80 | 40,300.80 | 25,188.00 | 612,990 |
| 2022-01-06 | 40,300.80 | 42,000.00 | 40,300.80 | 40,499.20 | 25,312.00 | 351,870 |
| 2022-01-05 | 41,000.00 | 41,000.00 | 40,200.00 | 40,499.20 | 25,312.00 | 566,720 |
| 2022-01-04 | 42,000.00 | 42,000.00 | 40,200.00 | 41,000.00 | 25,625.00 | 596,320 |
| 2021-12-31 | 41,800.00 | 42,499.20 | 41,000.00 | 42,499.20 | 26,562.00 | 159,200 |
| 2021-12-30 | 41,000.00 | 42,300.80 | 40,499.20 | 41,800.00 | 26,125.00 | 675,840 |
| 2021-12-29 | 39,500.80 | 41,900.80 | 39,000.00 | 40,800.00 | 25,500.00 | 601,950 |
| 2021-12-28 | 40,200.00 | 40,499.20 | 38,499.20 | 39,900.80 | 24,938.00 | 241,770 |
| 2021-12-27 | 40,899.20 | 41,100.80 | 39,200.00 | 40,200.00 | 25,125.00 | 770,560 |
| 2021-12-24 | 40,000.00 | 41,400.00 | 40,000.00 | 40,899.20 | 25,562.00 | 534,730 |
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.