Ipa Investments Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 16,500.00 | 16,500.00 | 15,500.00 | 15,600.00 | 15,600.00 | 512,204 |
| 2024-02-22 | 16,200.00 | 16,300.00 | 16,000.00 | 16,200.00 | 16,200.00 | 231,187 |
| 2024-02-21 | 16,400.00 | 16,400.00 | 16,000.00 | 16,200.00 | 16,200.00 | 342,610 |
| 2024-02-20 | 16,700.00 | 16,700.00 | 16,200.00 | 16,400.00 | 16,400.00 | 404,922 |
| 2024-02-19 | 16,600.00 | 16,700.00 | 16,300.00 | 16,500.00 | 16,500.00 | 221,093 |
| 2024-02-16 | 16,400.00 | 16,700.00 | 16,400.00 | 16,600.00 | 16,600.00 | 499,896 |
| 2024-02-15 | 16,100.00 | 16,700.00 | 16,100.00 | 16,400.00 | 16,400.00 | 596,086 |
| 2024-02-07 | 15,600.00 | 16,400.00 | 15,600.00 | 16,100.00 | 16,100.00 | 734,328 |
| 2024-02-06 | 15,700.00 | 15,700.00 | 15,500.00 | 15,500.00 | 15,500.00 | 148,062 |
| 2024-02-05 | 15,500.00 | 15,800.00 | 15,300.00 | 15,600.00 | 15,600.00 | 306,516 |
| 2024-02-02 | 15,500.00 | 15,600.00 | 15,300.00 | 15,400.00 | 15,400.00 | 230,351 |
| 2024-02-01 | 15,400.00 | 15,500.00 | 15,200.00 | 15,200.00 | 15,200.00 | 166,050 |
| 2024-01-31 | 15,500.00 | 15,800.00 | 15,400.00 | 15,400.00 | 15,400.00 | 274,410 |
| 2024-01-30 | 15,300.00 | 15,400.00 | 15,100.00 | 15,400.00 | 15,400.00 | 92,330 |
| 2024-01-29 | 15,200.00 | 15,400.00 | 15,100.00 | 15,300.00 | 15,300.00 | 94,100 |
| 2024-01-26 | 15,400.00 | 15,400.00 | 15,100.00 | 15,200.00 | 15,200.00 | 117,220 |
| 2024-01-25 | 15,400.00 | 15,500.00 | 15,200.00 | 15,300.00 | 15,300.00 | 51,560 |
| 2024-01-24 | 15,500.00 | 15,600.00 | 15,300.00 | 15,400.00 | 15,400.00 | 139,310 |
| 2024-01-23 | 15,500.00 | 15,500.00 | 15,400.00 | 15,500.00 | 15,500.00 | 113,620 |
| 2024-01-22 | 15,300.00 | 15,700.00 | 15,300.00 | 15,500.00 | 15,500.00 | 362,070 |
| 2024-01-19 | 15,600.00 | 15,600.00 | 15,200.00 | 15,300.00 | 15,300.00 | 78,230 |
| 2024-01-18 | 15,200.00 | 15,400.00 | 15,200.00 | 15,400.00 | 15,400.00 | 54,560 |
| 2024-01-17 | 15,100.00 | 15,600.00 | 15,000.00 | 15,200.00 | 15,200.00 | 160,230 |
| 2024-01-16 | 15,100.00 | 15,200.00 | 14,900.00 | 15,100.00 | 15,100.00 | 112,910 |
| 2024-01-15 | 15,300.00 | 15,400.00 | 15,000.00 | 15,000.00 | 15,000.00 | 205,620 |
| 2024-01-12 | 15,600.00 | 15,600.00 | 15,000.00 | 15,200.00 | 15,200.00 | 308,080 |
| 2024-01-11 | 15,600.00 | 15,800.00 | 15,500.00 | 15,600.00 | 15,600.00 | 259,240 |
| 2024-01-10 | 15,700.00 | 15,900.00 | 15,500.00 | 15,600.00 | 15,600.00 | 262,250 |
| 2024-01-09 | 15,800.00 | 15,800.00 | 15,600.00 | 15,800.00 | 15,800.00 | 185,960 |
| 2024-01-08 | 15,700.00 | 16,000.00 | 15,600.00 | 15,800.00 | 15,800.00 | 212,750 |
| 2024-01-05 | 15,700.00 | 15,800.00 | 15,500.00 | 15,700.00 | 15,700.00 | 213,980 |
| 2024-01-04 | 15,800.00 | 16,100.00 | 15,700.00 | 15,700.00 | 15,700.00 | 484,320 |
| 2024-01-03 | 15,600.00 | 15,800.00 | 15,600.00 | 15,800.00 | 15,800.00 | 137,480 |
| 2024-01-02 | 15,900.00 | 16,000.00 | 15,400.00 | 15,700.00 | 15,700.00 | 234,420 |
| 2023-12-29 | 15,600.00 | 16,000.00 | 15,600.00 | 15,900.00 | 15,900.00 | 209,150 |
| 2023-12-28 | 15,800.00 | 15,900.00 | 15,600.00 | 15,600.00 | 15,600.00 | 167,720 |
| 2023-12-27 | 16,100.00 | 16,200.00 | 15,700.00 | 15,700.00 | 15,700.00 | 415,040 |
| 2023-12-26 | 16,200.00 | 16,300.00 | 15,800.00 | 16,000.00 | 16,000.00 | 335,910 |
| 2023-12-25 | 16,400.00 | 16,400.00 | 16,100.00 | 16,200.00 | 16,200.00 | 234,840 |
| 2023-12-22 | 15,700.00 | 16,500.00 | 15,400.00 | 16,300.00 | 16,300.00 | 761,460 |
| 2023-12-21 | 15,600.00 | 15,800.00 | 15,600.00 | 15,800.00 | 15,800.00 | 332,500 |
| 2023-12-20 | 15,500.00 | 15,800.00 | 15,300.00 | 15,700.00 | 15,700.00 | 242,520 |
| 2023-12-19 | 15,200.00 | 15,500.00 | 15,000.00 | 15,500.00 | 15,500.00 | 224,510 |
| 2023-12-18 | 15,300.00 | 15,300.00 | 15,000.00 | 15,000.00 | 15,000.00 | 93,410 |
| 2023-12-15 | 15,100.00 | 15,600.00 | 15,100.00 | 15,300.00 | 15,300.00 | 204,300 |
| 2023-12-14 | 15,300.00 | 15,600.00 | 15,000.00 | 15,300.00 | 15,300.00 | 286,200 |
| 2023-12-13 | 15,800.00 | 16,000.00 | 15,000.00 | 15,300.00 | 15,300.00 | 254,760 |
| 2023-12-12 | 16,000.00 | 16,000.00 | 15,500.00 | 15,800.00 | 15,800.00 | 271,900 |
| 2023-12-11 | 15,200.00 | 15,800.00 | 14,100.00 | 15,600.00 | 15,600.00 | 290,440 |
| 2023-12-08 | 15,700.00 | 15,800.00 | 15,500.00 | 15,600.00 | 15,600.00 | 205,410 |
| 2023-12-07 | 16,200.00 | 16,500.00 | 15,200.00 | 15,700.00 | 15,700.00 | 667,030 |
| 2023-12-06 | 15,700.00 | 16,100.00 | 15,700.00 | 16,100.00 | 16,100.00 | 338,150 |
| 2023-12-05 | 16,000.00 | 16,200.00 | 15,700.00 | 15,700.00 | 15,700.00 | 331,580 |
| 2023-12-04 | 15,000.00 | 16,000.00 | 15,000.00 | 15,900.00 | 15,900.00 | 537,200 |
| 2023-12-01 | 15,000.00 | 15,200.00 | 14,700.00 | 14,800.00 | 14,800.00 | 209,320 |
| 2023-11-30 | 15,100.00 | 15,300.00 | 14,900.00 | 15,000.00 | 15,000.00 | 286,820 |
| 2023-11-29 | 15,100.00 | 15,300.00 | 15,000.00 | 15,100.00 | 15,100.00 | 151,810 |
| 2023-11-28 | 15,000.00 | 15,100.00 | 14,300.00 | 15,000.00 | 15,000.00 | 273,300 |
| 2023-11-27 | 15,300.00 | 15,300.00 | 14,800.00 | 14,800.00 | 14,800.00 | 124,000 |
| 2023-11-24 | 15,300.00 | 15,300.00 | 14,500.00 | 15,200.00 | 15,200.00 | 407,600 |
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.