Everest Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 42,099.20 | 42,200.00 | 39,000.00 | 40,000.00 | 25,000.00 | 127,050 |
| 2021-12-22 | 41,299.20 | 42,000.00 | 40,099.20 | 42,000.00 | 26,250.00 | 385,150 |
| 2021-12-21 | 41,500.80 | 42,000.00 | 41,000.00 | 41,200.00 | 25,750.00 | 224,320 |
| 2021-12-20 | 42,000.00 | 43,000.00 | 41,200.00 | 41,500.80 | 25,938.00 | 287,710 |
| 2021-12-17 | 38,000.00 | 41,200.00 | 38,000.00 | 41,200.00 | 25,750.00 | 891,680 |
| 2021-12-16 | 38,099.20 | 38,099.20 | 37,500.80 | 37,500.80 | 23,438.00 | 151,040 |
| 2021-12-15 | 38,800.00 | 39,200.00 | 37,500.80 | 38,099.20 | 23,812.00 | 327,520 |
| 2021-12-14 | 38,700.80 | 39,000.00 | 38,499.20 | 38,800.00 | 24,250.00 | 287,680 |
| 2021-12-13 | 37,100.80 | 38,600.00 | 36,000.00 | 38,499.20 | 24,062.00 | 231,840 |
| 2021-12-10 | 36,800.00 | 37,400.00 | 36,800.00 | 37,000.00 | 23,125.00 | 90,400 |
| 2021-12-09 | 37,000.00 | 37,000.00 | 36,099.20 | 36,800.00 | 23,000.00 | 62,880 |
| 2021-12-08 | 37,000.00 | 38,000.00 | 37,000.00 | 37,000.00 | 23,125.00 | 92,320 |
| 2021-12-07 | 36,300.80 | 37,000.00 | 36,000.00 | 37,000.00 | 23,125.00 | 121,600 |
| 2021-12-06 | 35,600.00 | 36,499.20 | 35,000.00 | 36,300.80 | 22,688.00 | 303,370 |
| 2021-12-03 | 39,600.00 | 39,600.00 | 36,499.20 | 36,499.20 | 22,812.00 | 715,710 |
| 2021-12-02 | 40,899.20 | 41,000.00 | 39,600.00 | 39,600.00 | 24,750.00 | 564,160 |
| 2021-12-01 | 41,100.80 | 42,400.00 | 40,200.00 | 40,899.20 | 25,562.00 | 354,880 |
| 2021-11-30 | 43,299.20 | 44,499.20 | 41,000.00 | 42,400.00 | 26,500.00 | 376,480 |
| 2021-11-29 | 41,400.00 | 45,000.00 | 40,499.20 | 43,299.20 | 27,062.00 | 394,920 |
| 2021-11-26 | 39,900.80 | 42,499.20 | 39,900.80 | 42,099.20 | 26,312.00 | 1,290,000 |
| 2021-11-25 | 40,899.20 | 41,299.20 | 39,600.00 | 40,200.00 | 25,125.00 | 363,680 |
| 2021-11-24 | 40,499.20 | 42,000.00 | 39,400.00 | 40,200.00 | 25,125.00 | 414,400 |
| 2021-11-23 | 39,500.80 | 40,200.00 | 37,600.00 | 40,200.00 | 25,125.00 | 509,280 |
| 2021-11-22 | 39,600.00 | 41,400.00 | 39,000.00 | 40,300.80 | 25,188.00 | 314,720 |
| 2021-11-19 | 42,499.20 | 43,400.00 | 39,000.00 | 40,000.00 | 25,000.00 | 610,560 |
| 2021-11-18 | 40,200.00 | 42,899.20 | 39,699.20 | 42,499.20 | 26,562.00 | 1,190,000 |
| 2021-11-17 | 40,000.00 | 40,700.80 | 39,699.20 | 40,099.20 | 25,062.00 | 366,720 |
| 2021-11-16 | 40,700.80 | 41,400.00 | 39,500.80 | 40,000.00 | 25,000.00 | 539,040 |
| 2021-11-15 | 39,800.00 | 41,000.00 | 39,800.00 | 40,600.00 | 25,375.00 | 672,160 |
| 2021-11-12 | 41,299.20 | 41,500.80 | 39,000.00 | 39,800.00 | 24,875.00 | 502,240 |
| 2021-11-11 | 41,500.80 | 41,500.80 | 39,000.00 | 40,000.00 | 25,000.00 | 666,710 |
| 2021-11-10 | 40,700.80 | 41,500.80 | 40,000.00 | 40,400.00 | 25,250.00 | 240,160 |
| 2021-11-09 | 42,099.20 | 42,099.20 | 40,600.00 | 41,600.00 | 26,000.00 | 490,240 |
| 2021-11-08 | 42,000.00 | 43,400.00 | 41,000.00 | 42,099.20 | 26,312.00 | 582,080 |
| 2021-11-05 | 41,500.80 | 42,400.00 | 39,900.80 | 42,000.00 | 26,250.00 | 336,830 |
| 2021-11-04 | 41,400.00 | 44,000.00 | 41,000.00 | 41,500.80 | 25,938.00 | 573,920 |
| 2021-11-03 | 39,699.20 | 41,500.80 | 39,299.20 | 41,500.80 | 25,938.00 | 942,560 |
| 2021-11-02 | 38,000.00 | 40,000.00 | 37,800.00 | 39,699.20 | 24,812.00 | 1,630,000 |
| 2021-11-01 | 38,099.20 | 38,899.20 | 37,699.20 | 38,000.00 | 23,750.00 | 1,230,000 |
| 2021-10-29 | 38,000.00 | 38,200.00 | 36,000.00 | 38,000.00 | 23,750.00 | 837,290 |
| 2021-10-28 | 38,000.00 | 38,200.00 | 37,900.80 | 38,099.20 | 23,812.00 | 1,070,000 |
| 2021-10-27 | 37,100.80 | 38,200.00 | 37,100.80 | 38,000.00 | 23,750.00 | 576,400 |
| 2021-10-26 | 35,000.00 | 37,200.00 | 33,500.80 | 37,000.00 | 23,125.00 | 297,280 |
| 2021-10-25 | 36,300.80 | 37,900.80 | 35,299.20 | 36,000.00 | 22,500.00 | 428,320 |
| 2021-10-22 | 38,099.20 | 38,099.20 | 37,100.80 | 37,800.00 | 23,625.00 | 448,480 |
| 2021-10-21 | 35,699.20 | 40,000.00 | 35,400.00 | 38,099.20 | 23,812.00 | 1,010,000 |
| 2021-10-20 | 36,499.20 | 37,299.20 | 35,200.00 | 36,499.20 | 22,812.00 | 586,240 |
| 2021-10-19 | 35,500.80 | 37,500.80 | 35,200.00 | 37,299.20 | 23,312.00 | 590,280 |
| 2021-10-18 | 35,299.20 | 36,300.80 | 34,899.20 | 36,300.80 | 22,688.00 | 549,440 |
| 2021-10-15 | 34,499.20 | 35,400.00 | 34,499.20 | 35,299.20 | 22,062.00 | 672,640 |
| 2021-10-14 | 33,900.80 | 34,499.20 | 33,900.80 | 34,000.00 | 21,250.00 | 226,400 |
← NewerPage 21 of 21 · 1,251 trading days
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.