Everest Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5,600.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | 72,649 |
| 2025-05-09 | 5,600.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | 83,202 |
| 2025-05-08 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 25,644 |
| 2025-05-07 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1,223,838 |
| 2025-05-06 | 5,700.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1,088,010 |
| 2025-05-05 | 5,900.00 | 5,900.00 | 5,600.00 | 5,700.00 | 5,700.00 | 89,153 |
| 2025-04-29 | 5,800.00 | 5,900.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1,935,140 |
| 2025-04-28 | 5,600.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 108,767 |
| 2025-04-25 | 5,600.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,600.00 | 173,934 |
| 2025-04-24 | 5,700.00 | 5,700.00 | 5,400.00 | 5,600.00 | 5,600.00 | 115,950 |
| 2025-04-23 | 5,300.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 132,504 |
| 2025-04-22 | 5,400.00 | 5,400.00 | 4,900.00 | 5,000.00 | 5,000.00 | 173,130 |
| 2025-04-21 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 49,090 |
| 2025-04-18 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 134,538 |
| 2025-04-17 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 29,302 |
| 2025-04-16 | 5,500.00 | 5,600.00 | 5,200.00 | 5,500.00 | 5,500.00 | 62,202 |
| 2025-04-15 | 5,100.00 | 5,600.00 | 5,100.00 | 5,500.00 | 5,500.00 | 56,679 |
| 2025-04-14 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 52,625 |
| 2025-04-11 | 5,600.00 | 5,600.00 | 5,200.00 | 5,500.00 | 5,500.00 | 149,780 |
| 2025-04-10 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 21,000 |
| 2025-04-09 | 4,500.00 | 5,000.00 | 4,500.00 | 4,700.00 | 4,700.00 | 279,400 |
| 2025-04-08 | 5,300.00 | 5,300.00 | 4,900.00 | 4,900.00 | 4,900.00 | 244,700 |
| 2025-04-04 | 5,300.00 | 5,400.00 | 5,100.00 | 5,400.00 | 5,400.00 | 199,003 |
| 2025-04-03 | 6,100.00 | 6,100.00 | 5,600.00 | 5,600.00 | 5,600.00 | 493,938 |
| 2025-04-02 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 83,603 |
| 2025-04-01 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 45,140 |
| 2025-03-31 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 80,768 |
| 2025-03-28 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 72,840 |
| 2025-03-27 | 6,200.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 404,550 |
| 2025-03-26 | 6,300.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 224,402 |
| 2025-03-25 | 6,300.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | 290,400 |
| 2025-03-24 | 6,700.00 | 6,700.00 | 6,100.00 | 6,300.00 | 6,300.00 | 652,997 |
| 2025-03-21 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | 164,557 |
| 2025-03-20 | 6,500.00 | 6,900.00 | 6,500.00 | 6,800.00 | 6,800.00 | 964,991 |
| 2025-03-19 | 6,200.00 | 6,500.00 | 6,200.00 | 6,500.00 | 6,500.00 | 88,523 |
| 2025-03-18 | 6,400.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | 83,820 |
| 2025-03-17 | 6,300.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 89,794 |
| 2025-03-14 | 6,300.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | 109,275 |
| 2025-03-13 | 6,500.00 | 6,600.00 | 6,300.00 | 6,300.00 | 6,300.00 | 208,251 |
| 2025-03-12 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 81,284 |
| 2025-03-11 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 279,605 |
| 2025-03-10 | 6,400.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 211,884 |
| 2025-03-07 | 6,600.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | 75,100 |
| 2025-03-06 | 6,300.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | 263,403 |
| 2025-03-05 | 6,300.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | 164,911 |
| 2025-03-04 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 241,480 |
| 2025-03-03 | 6,500.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | 112,701 |
| 2025-02-28 | 6,600.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 221,646 |
| 2025-02-27 | 6,600.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 171,130 |
| 2025-02-26 | 6,500.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | 219,339 |
| 2025-02-25 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 221,401 |
| 2025-02-24 | 6,300.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 232,210 |
| 2025-02-21 | 6,400.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 349,830 |
| 2025-02-20 | 6,500.00 | 6,600.00 | 6,200.00 | 6,400.00 | 6,400.00 | 446,372 |
| 2025-02-19 | 6,500.00 | 6,600.00 | 6,300.00 | 6,500.00 | 6,500.00 | 293,729 |
| 2025-02-18 | 6,500.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | 267,746 |
| 2025-02-17 | 6,000.00 | 6,500.00 | 5,900.00 | 6,400.00 | 6,400.00 | 459,376 |
| 2025-02-14 | 5,900.00 | 6,200.00 | 5,800.00 | 6,000.00 | 6,000.00 | 248,616 |
| 2025-02-13 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 35,228 |
| 2025-02-12 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 151,801 |
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.