Ipa Investments Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 14,900.00 | 14,900.00 | 14,200.00 | 14,400.00 | 14,400.00 | 700,201 |
| 2024-05-22 | 15,000.00 | 15,200.00 | 14,700.00 | 14,900.00 | 14,900.00 | 231,327 |
| 2024-05-21 | 14,800.00 | 15,100.00 | 14,700.00 | 15,000.00 | 15,000.00 | 233,675 |
| 2024-05-20 | 15,000.00 | 15,300.00 | 14,700.00 | 14,700.00 | 14,700.00 | 270,587 |
| 2024-05-17 | 14,500.00 | 15,000.00 | 14,300.00 | 14,900.00 | 14,900.00 | 376,153 |
| 2024-05-16 | 14,400.00 | 14,700.00 | 14,300.00 | 14,300.00 | 14,300.00 | 301,600 |
| 2024-05-15 | 14,200.00 | 14,500.00 | 14,100.00 | 14,300.00 | 14,300.00 | 304,897 |
| 2024-05-14 | 14,200.00 | 14,400.00 | 14,000.00 | 14,000.00 | 14,000.00 | 115,506 |
| 2024-05-13 | 14,300.00 | 14,300.00 | 14,100.00 | 14,300.00 | 14,300.00 | 97,382 |
| 2024-05-10 | 14,100.00 | 14,300.00 | 13,800.00 | 14,100.00 | 14,100.00 | 200,468 |
| 2024-05-09 | 14,200.00 | 14,300.00 | 14,000.00 | 14,100.00 | 14,100.00 | 174,554 |
| 2024-05-08 | 14,300.00 | 14,400.00 | 14,100.00 | 14,100.00 | 14,100.00 | 190,662 |
| 2024-05-07 | 14,300.00 | 14,500.00 | 14,000.00 | 14,400.00 | 14,400.00 | 213,721 |
| 2024-05-06 | 13,900.00 | 14,300.00 | 13,700.00 | 14,100.00 | 14,100.00 | 269,002 |
| 2024-05-03 | 14,000.00 | 14,300.00 | 13,800.00 | 13,800.00 | 13,800.00 | 204,895 |
| 2024-05-02 | 14,000.00 | 14,300.00 | 13,800.00 | 14,000.00 | 14,000.00 | 75,533 |
| 2024-04-26 | 14,100.00 | 14,100.00 | 13,700.00 | 14,000.00 | 14,000.00 | 120,408 |
| 2024-04-25 | 14,500.00 | 14,500.00 | 13,900.00 | 14,100.00 | 14,100.00 | 148,431 |
| 2024-04-24 | 13,200.00 | 14,500.00 | 13,200.00 | 14,500.00 | 14,500.00 | 652,621 |
| 2024-04-23 | 13,400.00 | 13,400.00 | 12,900.00 | 13,200.00 | 13,200.00 | 186,392 |
| 2024-04-22 | 12,500.00 | 13,600.00 | 12,500.00 | 13,400.00 | 13,400.00 | 303,176 |
| 2024-04-19 | 13,400.00 | 13,400.00 | 12,400.00 | 12,700.00 | 12,700.00 | 917,272 |
| 2024-04-17 | 14,100.00 | 14,100.00 | 13,400.00 | 13,500.00 | 13,500.00 | 256,158 |
| 2024-04-16 | 14,300.00 | 14,400.00 | 13,700.00 | 14,100.00 | 14,100.00 | 504,361 |
| 2024-04-15 | 15,600.00 | 15,800.00 | 14,300.00 | 14,300.00 | 14,300.00 | 462,303 |
| 2024-04-12 | 15,300.00 | 15,700.00 | 15,300.00 | 15,700.00 | 15,700.00 | 160,332 |
| 2024-04-11 | 15,500.00 | 15,600.00 | 15,300.00 | 15,400.00 | 15,400.00 | 139,700 |
| 2024-04-10 | 15,900.00 | 15,900.00 | 15,500.00 | 15,500.00 | 15,500.00 | 100,384 |
| 2024-04-09 | 15,500.00 | 15,800.00 | 15,400.00 | 15,800.00 | 15,800.00 | 205,831 |
| 2024-04-08 | 15,500.00 | 15,700.00 | 15,300.00 | 15,500.00 | 15,500.00 | 249,003 |
| 2024-04-05 | 15,800.00 | 15,800.00 | 15,500.00 | 15,500.00 | 15,500.00 | 363,091 |
| 2024-04-04 | 16,000.00 | 16,000.00 | 15,700.00 | 15,800.00 | 15,800.00 | 239,633 |
| 2024-04-03 | 16,300.00 | 16,400.00 | 15,900.00 | 16,000.00 | 16,000.00 | 395,133 |
| 2024-04-02 | 16,300.00 | 16,300.00 | 15,800.00 | 16,300.00 | 16,300.00 | 470,727 |
| 2024-04-01 | 16,300.00 | 16,400.00 | 15,600.00 | 16,200.00 | 16,200.00 | 586,329 |
| 2024-03-29 | 16,500.00 | 16,500.00 | 16,000.00 | 16,300.00 | 16,300.00 | 256,670 |
| 2024-03-28 | 16,600.00 | 16,700.00 | 16,300.00 | 16,500.00 | 16,500.00 | 397,259 |
| 2024-03-27 | 16,500.00 | 16,800.00 | 16,300.00 | 16,600.00 | 16,600.00 | 231,755 |
| 2024-03-26 | 16,800.00 | 16,800.00 | 15,900.00 | 16,500.00 | 16,500.00 | 888,740 |
| 2024-03-25 | 17,100.00 | 17,600.00 | 16,600.00 | 16,800.00 | 16,800.00 | 737,069 |
| 2024-03-22 | 17,200.00 | 17,500.00 | 16,900.00 | 17,100.00 | 17,100.00 | 442,971 |
| 2024-03-21 | 17,000.00 | 17,600.00 | 17,000.00 | 17,200.00 | 17,200.00 | 716,165 |
| 2024-03-20 | 16,400.00 | 16,900.00 | 16,300.00 | 16,800.00 | 16,800.00 | 270,112 |
| 2024-03-19 | 16,500.00 | 16,700.00 | 16,400.00 | 16,400.00 | 16,400.00 | 246,378 |
| 2024-03-18 | 17,300.00 | 17,700.00 | 16,100.00 | 16,500.00 | 16,500.00 | 776,609 |
| 2024-03-15 | 17,300.00 | 17,300.00 | 16,700.00 | 17,200.00 | 17,200.00 | 669,962 |
| 2024-03-14 | 17,400.00 | 17,700.00 | 17,000.00 | 17,100.00 | 17,100.00 | 836,170 |
| 2024-03-13 | 16,800.00 | 17,400.00 | 16,500.00 | 17,400.00 | 17,400.00 | 708,520 |
| 2024-03-12 | 16,700.00 | 16,900.00 | 16,600.00 | 16,700.00 | 16,700.00 | 512,615 |
| 2024-03-11 | 17,100.00 | 17,400.00 | 16,500.00 | 16,700.00 | 16,700.00 | 507,271 |
| 2024-03-08 | 17,500.00 | 18,000.00 | 17,100.00 | 17,100.00 | 17,100.00 | 725,380 |
| 2024-03-07 | 17,200.00 | 17,500.00 | 16,700.00 | 17,300.00 | 17,300.00 | 577,923 |
| 2024-03-06 | 17,300.00 | 17,700.00 | 16,700.00 | 17,100.00 | 17,100.00 | 598,154 |
| 2024-03-05 | 17,400.00 | 17,400.00 | 16,900.00 | 17,300.00 | 17,300.00 | 503,254 |
| 2024-03-04 | 17,400.00 | 17,900.00 | 17,100.00 | 17,400.00 | 17,400.00 | 596,645 |
| 2024-03-01 | 16,200.00 | 17,200.00 | 16,100.00 | 17,000.00 | 17,000.00 | 1,029,670 |
| 2024-02-29 | 15,900.00 | 16,200.00 | 15,800.00 | 16,000.00 | 16,000.00 | 317,857 |
| 2024-02-28 | 16,200.00 | 16,200.00 | 15,700.00 | 15,900.00 | 15,900.00 | 155,160 |
| 2024-02-27 | 15,900.00 | 16,200.00 | 15,800.00 | 16,100.00 | 16,100.00 | 210,643 |
| 2024-02-26 | 15,600.00 | 16,200.00 | 15,500.00 | 15,900.00 | 15,900.00 | 226,683 |
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.