Everest Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 7,000.00 | 7,300.00 | 6,900.00 | 7,300.00 | 7,300.00 | 744,154 |
| 2025-08-01 | 7,300.00 | 7,500.00 | 7,100.00 | 7,100.00 | 7,100.00 | 813,388 |
| 2025-07-31 | 7,300.00 | 7,300.00 | 6,900.00 | 7,200.00 | 7,200.00 | 534,570 |
| 2025-07-30 | 7,200.00 | 7,200.00 | 6,800.00 | 7,100.00 | 7,100.00 | 964,452 |
| 2025-07-29 | 8,000.00 | 8,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1,536,718 |
| 2025-07-28 | 7,300.00 | 8,000.00 | 7,200.00 | 7,900.00 | 7,900.00 | 1,132,002 |
| 2025-07-25 | 7,500.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | 1,165,034 |
| 2025-07-24 | 7,400.00 | 7,600.00 | 7,200.00 | 7,400.00 | 7,400.00 | 794,883 |
| 2025-07-23 | 7,200.00 | 7,500.00 | 7,000.00 | 7,400.00 | 7,400.00 | 1,251,346 |
| 2025-07-22 | 7,100.00 | 7,200.00 | 6,800.00 | 7,100.00 | 7,100.00 | 696,340 |
| 2025-07-21 | 7,000.00 | 7,400.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1,216,322 |
| 2025-07-18 | 6,600.00 | 7,100.00 | 6,400.00 | 6,900.00 | 6,900.00 | 1,652,764 |
| 2025-07-17 | 6,800.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | 994,638 |
| 2025-07-16 | 6,700.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,800.00 | 418,162 |
| 2025-07-15 | 6,400.00 | 7,000.00 | 6,400.00 | 6,700.00 | 6,700.00 | 1,633,243 |
| 2025-07-14 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 314,726 |
| 2025-07-11 | 6,400.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | 384,388 |
| 2025-07-10 | 6,500.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | 476,651 |
| 2025-07-09 | 6,400.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | 626,824 |
| 2025-07-08 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 350,060 |
| 2025-07-07 | 6,200.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1,995,319 |
| 2025-07-04 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 123,436 |
| 2025-07-03 | 6,000.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 370,964 |
| 2025-07-02 | 5,900.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 1,674,675 |
| 2025-07-01 | 5,900.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 89,578 |
| 2025-06-30 | 5,800.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1,377,200 |
| 2025-06-27 | 5,800.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 66,040 |
| 2025-06-26 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 2,616,718 |
| 2025-06-25 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 107,134 |
| 2025-06-24 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 227,606 |
| 2025-06-23 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 55,994 |
| 2025-06-20 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 135,501 |
| 2025-06-19 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 2,062,367 |
| 2025-06-18 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 125,053 |
| 2025-06-17 | 5,900.00 | 6,000.00 | 5,700.00 | 5,700.00 | 5,700.00 | 2,475,060 |
| 2025-06-16 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 88,151 |
| 2025-06-13 | 5,900.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 817,612 |
| 2025-06-12 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 147,274 |
| 2025-06-11 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 49,401 |
| 2025-06-10 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 75,502 |
| 2025-06-09 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 64,101 |
| 2025-06-06 | 6,100.00 | 6,200.00 | 5,900.00 | 5,900.00 | 5,900.00 | 182,615 |
| 2025-06-05 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 153,127 |
| 2025-06-04 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | 195,120 |
| 2025-06-03 | 6,300.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 388,260 |
| 2025-06-02 | 6,300.00 | 6,700.00 | 6,100.00 | 6,300.00 | 6,300.00 | 467,441 |
| 2025-05-30 | 5,700.00 | 6,200.00 | 5,700.00 | 6,200.00 | 6,200.00 | 557,395 |
| 2025-05-29 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 103,830 |
| 2025-05-28 | 5,700.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 93,802 |
| 2025-05-27 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 131,800 |
| 2025-05-26 | 5,600.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,700.00 | 93,301 |
| 2025-05-23 | 5,600.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 76,652 |
| 2025-05-22 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 91,300 |
| 2025-05-21 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 88,847 |
| 2025-05-20 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | 102,500 |
| 2025-05-19 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 87,101 |
| 2025-05-16 | 5,800.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | 61,402 |
| 2025-05-15 | 5,600.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 70,703 |
| 2025-05-14 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | 132,300 |
| 2025-05-13 | 5,600.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 62,100 |
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.