Everest Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 78,523 |
| 2024-11-11 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 64,201 |
| 2024-11-08 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 42,210 |
| 2024-11-07 | 5,500.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 69,610 |
| 2024-11-06 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 46,910 |
| 2024-11-05 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 27,780 |
| 2024-11-04 | 5,300.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 78,560 |
| 2024-11-01 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 184,942 |
| 2024-10-31 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 39,710 |
| 2024-10-30 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 69,103 |
| 2024-10-29 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 26,303 |
| 2024-10-28 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 16,804 |
| 2024-10-25 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 55,983 |
| 2024-10-24 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 46,315 |
| 2024-10-23 | 5,700.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | 120,775 |
| 2024-10-22 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 146,880 |
| 2024-10-21 | 5,900.00 | 6,100.00 | 5,800.00 | 5,800.00 | 5,800.00 | 200,886 |
| 2024-10-18 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 353,986 |
| 2024-10-17 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 46,019 |
| 2024-10-16 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 46,162 |
| 2024-10-15 | 6,400.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | 127,010 |
| 2024-10-14 | 6,400.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | 75,800 |
| 2024-10-11 | 6,500.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 57,840 |
| 2024-10-10 | 6,600.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | 53,069 |
| 2024-10-09 | 6,600.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 68,827 |
| 2024-10-08 | 6,600.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 54,492 |
| 2024-10-07 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 39,386 |
| 2024-10-04 | 6,600.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | 58,840 |
| 2024-10-03 | 6,800.00 | 6,900.00 | 6,600.00 | 6,600.00 | 6,600.00 | 173,771 |
| 2024-10-02 | 6,800.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 43,364 |
| 2024-10-01 | 6,600.00 | 6,900.00 | 6,500.00 | 6,800.00 | 6,800.00 | 324,539 |
| 2024-09-30 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 196,055 |
| 2024-09-27 | 6,600.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 111,400 |
| 2024-09-26 | 6,700.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | 225,971 |
| 2024-09-25 | 6,600.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | 99,500 |
| 2024-09-24 | 6,700.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | 89,407 |
| 2024-09-23 | 6,700.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 137,294 |
| 2024-09-20 | 6,800.00 | 6,900.00 | 6,500.00 | 6,700.00 | 6,700.00 | 99,346 |
| 2024-09-19 | 6,400.00 | 6,900.00 | 6,400.00 | 6,700.00 | 6,700.00 | 335,077 |
| 2024-09-18 | 6,400.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | 167,430 |
| 2024-09-17 | 6,300.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 133,670 |
| 2024-09-16 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 63,201 |
| 2024-09-13 | 6,300.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 74,502 |
| 2024-09-12 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | 40,907 |
| 2024-09-11 | 6,200.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | 38,450 |
| 2024-09-10 | 6,300.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,300.00 | 59,114 |
| 2024-09-09 | 6,200.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | 55,800 |
| 2024-09-06 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 24,646 |
| 2024-09-05 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 90,051 |
| 2024-09-04 | 6,300.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | 54,500 |
| 2024-08-30 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 62,394 |
| 2024-08-29 | 6,500.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 25,211 |
| 2024-08-28 | 6,500.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | 77,900 |
| 2024-08-27 | 6,500.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 132,299 |
| 2024-08-26 | 6,500.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | 135,608 |
| 2024-08-23 | 6,400.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 62,514 |
| 2024-08-22 | 6,400.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 111,628 |
| 2024-08-21 | 6,400.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 175,335 |
| 2024-08-20 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 157,199 |
| 2024-08-19 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 141,957 |
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.