Everest Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 122,860 |
| 2025-10-28 | 6,000.00 | 6,500.00 | 5,900.00 | 6,400.00 | 6,400.00 | 182,902 |
| 2025-10-27 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 149,357 |
| 2025-10-24 | 5,800.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 133,801 |
| 2025-10-23 | 6,100.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | 118,300 |
| 2025-10-22 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 112,004 |
| 2025-10-21 | 5,800.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | 440,200 |
| 2025-10-20 | 6,500.00 | 6,500.00 | 5,800.00 | 5,800.00 | 5,800.00 | 439,109 |
| 2025-10-17 | 6,600.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | 284,162 |
| 2025-10-16 | 6,800.00 | 6,800.00 | 6,400.00 | 6,500.00 | 6,500.00 | 576,525 |
| 2025-10-15 | 6,900.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,700.00 | 218,506 |
| 2025-10-14 | 7,100.00 | 7,200.00 | 6,800.00 | 6,800.00 | 6,800.00 | 698,587 |
| 2025-10-13 | 7,200.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | 522,395 |
| 2025-10-10 | 7,300.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | 202,618 |
| 2025-10-09 | 7,200.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 137,807 |
| 2025-10-08 | 7,400.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | 415,627 |
| 2025-10-07 | 7,300.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | 246,615 |
| 2025-10-06 | 7,000.00 | 7,500.00 | 7,000.00 | 7,300.00 | 7,300.00 | 387,530 |
| 2025-10-03 | 7,100.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | 305,506 |
| 2025-10-02 | 7,200.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | 200,420 |
| 2025-10-01 | 7,200.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 181,600 |
| 2025-09-30 | 7,200.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | 410,112 |
| 2025-09-29 | 7,200.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | 148,043 |
| 2025-09-26 | 7,400.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | 349,665 |
| 2025-09-25 | 7,300.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 266,499 |
| 2025-09-24 | 7,200.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | 256,583 |
| 2025-09-23 | 7,200.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | 274,800 |
| 2025-09-22 | 7,400.00 | 7,500.00 | 7,100.00 | 7,200.00 | 7,200.00 | 461,352 |
| 2025-09-19 | 7,600.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | 285,182 |
| 2025-09-18 | 7,600.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,500.00 | 349,189 |
| 2025-09-17 | 7,700.00 | 7,800.00 | 7,500.00 | 7,600.00 | 7,600.00 | 502,021 |
| 2025-09-16 | 8,000.00 | 8,100.00 | 7,700.00 | 7,700.00 | 7,700.00 | 350,913 |
| 2025-09-15 | 7,900.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 430,600 |
| 2025-09-12 | 7,900.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 406,231 |
| 2025-09-11 | 7,800.00 | 7,900.00 | 7,400.00 | 7,800.00 | 7,800.00 | 532,700 |
| 2025-09-10 | 8,000.00 | 8,100.00 | 7,800.00 | 7,800.00 | 7,800.00 | 720,558 |
| 2025-09-09 | 7,700.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,800.00 | 595,800 |
| 2025-09-08 | 8,400.00 | 8,400.00 | 7,700.00 | 7,700.00 | 7,700.00 | 1,609,240 |
| 2025-09-05 | 8,800.00 | 9,000.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1,385,460 |
| 2025-09-04 | 9,000.00 | 9,100.00 | 8,600.00 | 8,800.00 | 8,800.00 | 875,826 |
| 2025-09-03 | 9,000.00 | 9,200.00 | 8,700.00 | 9,000.00 | 9,000.00 | 881,932 |
| 2025-08-29 | 8,600.00 | 9,300.00 | 8,500.00 | 9,000.00 | 9,000.00 | 2,541,052 |
| 2025-08-28 | 7,900.00 | 8,500.00 | 7,900.00 | 8,500.00 | 8,500.00 | 1,716,106 |
| 2025-08-27 | 7,900.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 447,045 |
| 2025-08-26 | 7,400.00 | 7,900.00 | 7,000.00 | 7,800.00 | 7,800.00 | 679,124 |
| 2025-08-25 | 8,000.00 | 8,100.00 | 7,200.00 | 7,400.00 | 7,400.00 | 1,340,565 |
| 2025-08-22 | 8,700.00 | 8,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 1,421,444 |
| 2025-08-21 | 7,900.00 | 8,600.00 | 7,900.00 | 8,600.00 | 8,600.00 | 2,054,071 |
| 2025-08-20 | 8,500.00 | 8,500.00 | 7,700.00 | 7,900.00 | 7,900.00 | 1,383,008 |
| 2025-08-19 | 8,700.00 | 8,900.00 | 8,400.00 | 8,400.00 | 8,400.00 | 1,007,302 |
| 2025-08-18 | 8,000.00 | 8,600.00 | 7,900.00 | 8,600.00 | 8,600.00 | 2,243,827 |
| 2025-08-15 | 8,100.00 | 8,400.00 | 7,700.00 | 7,900.00 | 7,900.00 | 1,261,929 |
| 2025-08-14 | 7,500.00 | 8,100.00 | 7,500.00 | 8,100.00 | 8,100.00 | 1,589,545 |
| 2025-08-13 | 7,300.00 | 7,500.00 | 7,200.00 | 7,500.00 | 7,500.00 | 1,274,381 |
| 2025-08-12 | 7,400.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 495,095 |
| 2025-08-11 | 7,200.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 644,806 |
| 2025-08-08 | 7,400.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | 714,972 |
| 2025-08-07 | 7,300.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 823,524 |
| 2025-08-06 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 335,162 |
| 2025-08-05 | 7,300.00 | 7,700.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1,420,645 |
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.