Ipa Investments Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 13,200.00 | 13,200.00 | 13,000.00 | 13,000.00 | 13,000.00 | 99,330 |
| 2024-11-08 | 13,300.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,200.00 | 47,050 |
| 2024-11-07 | 13,500.00 | 13,600.00 | 13,200.00 | 13,300.00 | 13,300.00 | 54,866 |
| 2024-11-06 | 13,300.00 | 13,400.00 | 13,000.00 | 13,400.00 | 13,400.00 | 80,530 |
| 2024-11-05 | 13,300.00 | 13,300.00 | 13,100.00 | 13,100.00 | 13,100.00 | 30,400 |
| 2024-11-04 | 13,000.00 | 13,300.00 | 12,900.00 | 13,200.00 | 13,200.00 | 158,240 |
| 2024-11-01 | 13,200.00 | 13,200.00 | 12,900.00 | 12,900.00 | 12,900.00 | 66,503 |
| 2024-10-31 | 13,100.00 | 13,200.00 | 13,000.00 | 13,200.00 | 13,200.00 | 27,920 |
| 2024-10-30 | 13,200.00 | 13,300.00 | 13,000.00 | 13,100.00 | 13,100.00 | 102,736 |
| 2024-10-29 | 13,300.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,200.00 | 134,961 |
| 2024-10-28 | 13,100.00 | 13,300.00 | 13,100.00 | 13,200.00 | 13,200.00 | 30,205 |
| 2024-10-25 | 13,300.00 | 13,500.00 | 13,100.00 | 13,100.00 | 13,100.00 | 45,256 |
| 2024-10-24 | 13,500.00 | 13,500.00 | 13,300.00 | 13,300.00 | 13,300.00 | 42,133 |
| 2024-10-23 | 13,400.00 | 13,900.00 | 13,400.00 | 13,500.00 | 13,500.00 | 90,320 |
| 2024-10-22 | 13,600.00 | 13,600.00 | 13,300.00 | 13,400.00 | 13,400.00 | 140,600 |
| 2024-10-21 | 13,700.00 | 13,700.00 | 13,500.00 | 13,600.00 | 13,600.00 | 50,600 |
| 2024-10-18 | 13,600.00 | 13,900.00 | 13,500.00 | 13,600.00 | 13,600.00 | 75,305 |
| 2024-10-17 | 13,700.00 | 13,700.00 | 13,200.00 | 13,600.00 | 13,600.00 | 114,485 |
| 2024-10-16 | 13,600.00 | 13,900.00 | 13,500.00 | 13,700.00 | 13,700.00 | 85,141 |
| 2024-10-15 | 14,000.00 | 14,100.00 | 13,600.00 | 13,700.00 | 13,700.00 | 160,403 |
| 2024-10-14 | 13,800.00 | 14,400.00 | 13,800.00 | 14,000.00 | 14,000.00 | 646,288 |
| 2024-10-11 | 13,500.00 | 14,000.00 | 13,500.00 | 13,900.00 | 13,900.00 | 527,252 |
| 2024-10-10 | 13,300.00 | 13,600.00 | 13,100.00 | 13,500.00 | 13,500.00 | 548,765 |
| 2024-10-09 | 13,000.00 | 13,300.00 | 12,700.00 | 13,300.00 | 13,300.00 | 74,620 |
| 2024-10-08 | 12,900.00 | 13,200.00 | 12,800.00 | 13,100.00 | 13,100.00 | 102,897 |
| 2024-10-07 | 13,000.00 | 13,100.00 | 12,800.00 | 12,900.00 | 12,900.00 | 81,308 |
| 2024-10-04 | 12,900.00 | 13,100.00 | 12,800.00 | 12,900.00 | 12,900.00 | 128,201 |
| 2024-10-03 | 13,200.00 | 13,200.00 | 13,000.00 | 13,000.00 | 13,000.00 | 87,319 |
| 2024-10-02 | 13,500.00 | 13,500.00 | 13,100.00 | 13,200.00 | 13,200.00 | 103,282 |
| 2024-10-01 | 13,200.00 | 13,600.00 | 13,200.00 | 13,400.00 | 13,400.00 | 196,246 |
| 2024-09-30 | 13,100.00 | 13,400.00 | 13,100.00 | 13,100.00 | 13,100.00 | 194,310 |
| 2024-09-27 | 13,300.00 | 13,600.00 | 13,200.00 | 13,200.00 | 13,200.00 | 239,303 |
| 2024-09-26 | 13,400.00 | 13,500.00 | 13,200.00 | 13,300.00 | 13,300.00 | 148,961 |
| 2024-09-25 | 13,300.00 | 13,400.00 | 13,100.00 | 13,300.00 | 13,300.00 | 159,234 |
| 2024-09-24 | 13,200.00 | 13,200.00 | 12,900.00 | 13,100.00 | 13,100.00 | 15,325 |
| 2024-09-23 | 13,300.00 | 13,300.00 | 13,100.00 | 13,200.00 | 13,200.00 | 90,383 |
| 2024-09-20 | 13,400.00 | 13,500.00 | 13,200.00 | 13,300.00 | 13,300.00 | 208,527 |
| 2024-09-19 | 13,100.00 | 13,300.00 | 13,000.00 | 13,300.00 | 13,300.00 | 104,307 |
| 2024-09-18 | 13,100.00 | 13,300.00 | 13,000.00 | 13,100.00 | 13,100.00 | 125,320 |
| 2024-09-17 | 12,800.00 | 13,200.00 | 12,800.00 | 13,200.00 | 13,200.00 | 137,006 |
| 2024-09-16 | 13,000.00 | 13,000.00 | 12,400.00 | 12,800.00 | 12,800.00 | 139,214 |
| 2024-09-13 | 13,100.00 | 13,100.00 | 12,800.00 | 13,000.00 | 13,000.00 | 121,306 |
| 2024-09-12 | 12,900.00 | 13,100.00 | 12,900.00 | 13,000.00 | 13,000.00 | 21,938 |
| 2024-09-11 | 13,300.00 | 13,300.00 | 12,900.00 | 12,900.00 | 12,900.00 | 124,563 |
| 2024-09-10 | 13,400.00 | 13,500.00 | 13,200.00 | 13,300.00 | 13,300.00 | 49,501 |
| 2024-09-09 | 13,300.00 | 13,400.00 | 13,100.00 | 13,400.00 | 13,400.00 | 41,552 |
| 2024-09-06 | 13,500.00 | 13,500.00 | 13,200.00 | 13,400.00 | 13,400.00 | 70,700 |
| 2024-09-05 | 13,500.00 | 13,800.00 | 13,400.00 | 13,400.00 | 13,400.00 | 111,805 |
| 2024-09-04 | 13,400.00 | 13,600.00 | 13,100.00 | 13,600.00 | 13,600.00 | 154,715 |
| 2024-08-30 | 13,800.00 | 13,800.00 | 13,400.00 | 13,400.00 | 13,400.00 | 262,093 |
| 2024-08-29 | 13,300.00 | 13,900.00 | 13,300.00 | 13,600.00 | 13,600.00 | 344,619 |
| 2024-08-28 | 13,400.00 | 13,600.00 | 13,300.00 | 13,300.00 | 13,300.00 | 85,408 |
| 2024-08-27 | 13,400.00 | 13,500.00 | 13,300.00 | 13,400.00 | 13,400.00 | 48,713 |
| 2024-08-26 | 13,500.00 | 13,800.00 | 13,500.00 | 13,500.00 | 13,500.00 | 155,733 |
| 2024-08-23 | 13,500.00 | 13,600.00 | 13,300.00 | 13,600.00 | 13,600.00 | 76,427 |
| 2024-08-22 | 13,700.00 | 13,800.00 | 13,500.00 | 13,500.00 | 13,500.00 | 87,051 |
| 2024-08-21 | 13,800.00 | 13,800.00 | 13,500.00 | 13,700.00 | 13,700.00 | 95,292 |
| 2024-08-20 | 13,300.00 | 13,800.00 | 13,300.00 | 13,700.00 | 13,700.00 | 267,143 |
| 2024-08-19 | 13,400.00 | 13,600.00 | 13,300.00 | 13,500.00 | 13,500.00 | 73,719 |
| 2024-08-16 | 12,900.00 | 13,400.00 | 12,900.00 | 13,400.00 | 13,400.00 | 197,486 |
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.