Everest Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 4,700.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 172,038 |
| 2026-04-23 | 4,900.00 | 4,900.00 | 4,600.00 | 4,700.00 | 4,700.00 | 427,251 |
| 2026-04-22 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 74,377 |
| 2026-04-21 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 204,014 |
| 2026-04-20 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 57,610 |
| 2026-04-17 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 291,927 |
| 2026-04-16 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 22,920 |
| 2026-04-15 | 5,100.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 160,277 |
| 2026-04-14 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 113,477 |
| 2026-04-13 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 113,706 |
| 2026-04-10 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 160,247 |
| 2026-04-09 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 50,646 |
| 2026-04-08 | 5,100.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 315,924 |
| 2026-04-07 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 92,857 |
| 2026-04-06 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 67,070 |
| 2026-04-03 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 46,845 |
| 2026-04-02 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 78,466 |
| 2026-04-01 | 5,200.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,100.00 | 87,540 |
| 2026-03-31 | 5,100.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 118,283 |
| 2026-03-30 | 5,000.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 90,218 |
| 2026-03-27 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 200,357 |
| 2026-03-26 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 67,617 |
| 2026-03-25 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 92,212 |
| 2026-03-24 | 5,000.00 | 5,200.00 | 4,900.00 | 5,000.00 | 5,000.00 | 154,148 |
| 2026-03-23 | 5,200.00 | 5,200.00 | 4,900.00 | 4,900.00 | 4,900.00 | 208,217 |
| 2026-03-20 | 5,300.00 | 5,400.00 | 5,000.00 | 5,200.00 | 5,200.00 | 243,689 |
| 2026-03-19 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 52,853 |
| 2026-03-18 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 59,100 |
| 2026-03-17 | 5,200.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 93,407 |
| 2026-03-16 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 32,515 |
| 2026-03-13 | 5,100.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 36,400 |
| 2026-03-12 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 243,431 |
| 2026-03-11 | 5,100.00 | 5,400.00 | 5,000.00 | 5,400.00 | 5,400.00 | 117,213 |
| 2026-03-10 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 243,862 |
| 2026-03-09 | 5,200.00 | 5,200.00 | 4,900.00 | 4,900.00 | 4,900.00 | 437,111 |
| 2026-03-06 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 24,812 |
| 2026-03-05 | 5,300.00 | 5,600.00 | 5,300.00 | 5,400.00 | 5,400.00 | 198,848 |
| 2026-03-04 | 5,200.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 155,500 |
| 2026-03-03 | 5,300.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 272,231 |
| 2026-03-02 | 5,500.00 | 5,500.00 | 5,200.00 | 5,300.00 | 5,300.00 | 163,166 |
| 2026-02-27 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 123,664 |
| 2026-02-26 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 47,350 |
| 2026-02-25 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 60,695 |
| 2026-02-24 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 50,570 |
| 2026-02-23 | 5,200.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 116,118 |
| 2026-02-13 | 5,200.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 27,687 |
| 2026-02-12 | 5,300.00 | 5,400.00 | 5,100.00 | 5,200.00 | 5,200.00 | 191,850 |
| 2026-02-11 | 5,200.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 75,062 |
| 2026-02-10 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 108,550 |
| 2026-02-09 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 137,324 |
| 2026-02-06 | 5,500.00 | 5,600.00 | 5,300.00 | 5,300.00 | 5,300.00 | 217,439 |
| 2026-02-05 | 5,700.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | 235,813 |
| 2026-02-04 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 45,805 |
| 2026-02-03 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 74,299 |
| 2026-02-02 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 86,527 |
| 2026-01-30 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 73,614 |
| 2026-01-29 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 52,407 |
| 2026-01-28 | 5,700.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 83,200 |
| 2026-01-27 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 77,868 |
| 2026-01-26 | 5,800.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | 114,409 |
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.