Everest Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 5,900.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 93,799 |
| 2026-01-22 | 5,800.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 222,560 |
| 2026-01-21 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 205,696 |
| 2026-01-20 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 222,395 |
| 2026-01-19 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 93,950 |
| 2026-01-16 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 177,049 |
| 2026-01-15 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 262,229 |
| 2026-01-14 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 175,410 |
| 2026-01-13 | 6,000.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | 328,845 |
| 2026-01-12 | 5,800.00 | 6,100.00 | 5,700.00 | 6,000.00 | 6,000.00 | 406,192 |
| 2026-01-09 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 164,713 |
| 2026-01-08 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 116,927 |
| 2026-01-07 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 157,003 |
| 2026-01-06 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 97,704 |
| 2026-01-05 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 115,991 |
| 2025-12-31 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 55,278 |
| 2025-12-30 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | 190,677 |
| 2025-12-29 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 74,789 |
| 2025-12-26 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 240,109 |
| 2025-12-25 | 6,300.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | 113,257 |
| 2025-12-24 | 6,000.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 366,125 |
| 2025-12-23 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 193,242 |
| 2025-12-22 | 5,900.00 | 6,200.00 | 5,900.00 | 6,100.00 | 6,100.00 | 144,044 |
| 2025-12-19 | 5,900.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 106,053 |
| 2025-12-18 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 19,105 |
| 2025-12-17 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 19,319 |
| 2025-12-16 | 6,000.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 182,734 |
| 2025-12-15 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 92,812 |
| 2025-12-12 | 6,100.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 215,356 |
| 2025-12-11 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 54,886 |
| 2025-12-10 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 83,812 |
| 2025-12-09 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 104,600 |
| 2025-12-08 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 90,317 |
| 2025-12-05 | 6,300.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 77,847 |
| 2025-12-04 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 270,655 |
| 2025-12-03 | 6,200.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 99,499 |
| 2025-12-02 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 75,124 |
| 2025-12-01 | 6,400.00 | 6,500.00 | 6,100.00 | 6,100.00 | 6,100.00 | 189,295 |
| 2025-11-28 | 6,000.00 | 6,500.00 | 5,900.00 | 6,500.00 | 6,500.00 | 252,914 |
| 2025-11-27 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 55,310 |
| 2025-11-26 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 91,302 |
| 2025-11-25 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 175,130 |
| 2025-11-24 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | 100,500 |
| 2025-11-21 | 5,900.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 42,723 |
| 2025-11-20 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 164,235 |
| 2025-11-19 | 6,100.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 114,136 |
| 2025-11-18 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | 210,815 |
| 2025-11-17 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 92,500 |
| 2025-11-14 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | 66,004 |
| 2025-11-13 | 6,300.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 51,250 |
| 2025-11-12 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 63,100 |
| 2025-11-11 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 25,810 |
| 2025-11-10 | 6,100.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | 92,800 |
| 2025-11-07 | 6,100.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | 96,004 |
| 2025-11-06 | 6,200.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 131,909 |
| 2025-11-05 | 6,500.00 | 6,500.00 | 6,100.00 | 6,100.00 | 6,100.00 | 142,940 |
| 2025-11-04 | 6,000.00 | 6,400.00 | 5,900.00 | 6,400.00 | 6,400.00 | 245,105 |
| 2025-11-03 | 6,300.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 135,896 |
| 2025-10-31 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 63,811 |
| 2025-10-30 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 101,345 |
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.