Ipa Investments Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 12,400.00 | 12,500.00 | 12,100.00 | 12,300.00 | 12,300.00 | 169,962 |
| 2026-10-16 | 12,400.00 | 12,400.00 | 12,000.00 | 12,400.00 | 12,400.00 | 60,118 |
| 2026-10-15 | 11,800.00 | 12,400.00 | 11,700.00 | 12,400.00 | 12,400.00 | 72,974 |
| 2026-10-14 | 11,100.00 | 12,600.00 | 11,000.00 | 12,500.00 | 12,500.00 | 49,367 |
| 2026-10-13 | 12,200.00 | 12,200.00 | 11,700.00 | 11,700.00 | 11,700.00 | 23,385 |
| 2026-10-12 | 12,700.00 | 12,700.00 | 12,000.00 | 12,200.00 | 12,200.00 | 68,860 |
| 2026-10-09 | 12,500.00 | 12,700.00 | 11,900.00 | 12,500.00 | 12,500.00 | 101,275 |
| 2026-10-08 | 12,400.00 | 12,700.00 | 12,300.00 | 12,500.00 | 12,500.00 | 115,400 |
| 2026-10-07 | 12,600.00 | 12,600.00 | 12,200.00 | 12,500.00 | 12,500.00 | 79,172 |
| 2026-10-06 | 12,300.00 | 12,800.00 | 11,800.00 | 12,800.00 | 12,800.00 | 276,410 |
| 2026-10-05 | 11,500.00 | 12,800.00 | 11,500.00 | 12,300.00 | 12,300.00 | 25,600 |
| 2026-10-02 | 12,800.00 | 12,800.00 | 12,300.00 | 12,500.00 | 12,500.00 | 27,600 |
| 2026-10-01 | 12,900.00 | 12,900.00 | 12,300.00 | 12,700.00 | 12,700.00 | 21,210 |
| 2026-09-30 | 12,900.00 | 12,900.00 | 12,600.00 | 12,700.00 | 12,700.00 | 37,819 |
| 2026-09-29 | 12,900.00 | 12,900.00 | 12,700.00 | 12,900.00 | 12,900.00 | 19,100 |
| 2026-09-28 | 12,900.00 | 13,000.00 | 12,600.00 | 13,000.00 | 13,000.00 | 25,869 |
| 2026-09-25 | 12,900.00 | 13,100.00 | 12,700.00 | 13,000.00 | 13,000.00 | 44,891 |
| 2026-09-24 | 12,900.00 | 12,900.00 | 12,500.00 | 12,900.00 | 12,900.00 | 19,400 |
| 2026-09-23 | 13,000.00 | 13,000.00 | 12,700.00 | 12,800.00 | 12,800.00 | 9,703 |
| 2026-09-22 | 13,200.00 | 13,200.00 | 12,900.00 | 12,900.00 | 12,900.00 | 15,171 |
| 2026-09-21 | 13,000.00 | 13,100.00 | 12,800.00 | 13,000.00 | 13,000.00 | 11,435 |
| 2026-09-18 | 13,100.00 | 13,100.00 | 12,800.00 | 12,900.00 | 12,900.00 | 49,920 |
| 2026-09-17 | 12,400.00 | 13,200.00 | 12,400.00 | 12,700.00 | 12,700.00 | 56,208 |
| 2026-09-16 | 12,000.00 | 12,400.00 | 11,900.00 | 12,400.00 | 12,400.00 | 169,520 |
| 2026-09-15 | 11,800.00 | 13,100.00 | 11,800.00 | 12,500.00 | 12,500.00 | 222,412 |
| 2026-09-14 | 12,800.00 | 12,800.00 | 12,600.00 | 12,700.00 | 12,700.00 | 6,699 |
| 2026-09-11 | 12,900.00 | 13,000.00 | 12,700.00 | 12,800.00 | 12,800.00 | 67,512 |
| 2026-09-10 | 13,100.00 | 13,200.00 | 13,100.00 | 13,200.00 | 13,200.00 | 4,412 |
| 2026-09-09 | 13,300.00 | 13,600.00 | 13,100.00 | 13,200.00 | 13,200.00 | 19,105 |
| 2026-09-08 | 13,300.00 | 13,500.00 | 12,800.00 | 13,300.00 | 13,300.00 | 34,634 |
| 2026-09-07 | 13,400.00 | 13,400.00 | 12,800.00 | 13,100.00 | 13,100.00 | 24,339 |
| 2026-09-04 | 13,300.00 | 13,400.00 | 12,700.00 | 13,400.00 | 13,400.00 | 40,551 |
| 2026-09-03 | 13,600.00 | 13,600.00 | 12,900.00 | 13,400.00 | 13,400.00 | 20,017 |
| 2026-08-28 | 13,600.00 | 13,700.00 | 13,400.00 | 13,600.00 | 13,600.00 | 20,194 |
| 2026-08-27 | 13,600.00 | 13,800.00 | 13,400.00 | 13,600.00 | 13,600.00 | 46,000 |
| 2026-08-26 | 13,800.00 | 14,400.00 | 13,300.00 | 13,600.00 | 13,600.00 | 28,267 |
| 2026-08-25 | 12,600.00 | 14,100.00 | 12,600.00 | 13,400.00 | 13,400.00 | 19,715 |
| 2026-08-24 | 13,700.00 | 14,400.00 | 13,700.00 | 13,800.00 | 13,800.00 | 95,885 |
| 2026-08-21 | 14,100.00 | 14,100.00 | 13,500.00 | 13,800.00 | 13,800.00 | 68,556 |
| 2026-08-20 | 14,608.69 | 14,608.69 | 13,043.48 | 13,478.26 | 13,478.26 | 14,032 |
| 2026-08-19 | 13,565.21 | 13,826.08 | 13,043.48 | 13,304.34 | 13,304.34 | 30,177 |
| 2026-08-18 | 12,956.52 | 13,478.26 | 12,956.52 | 13,391.30 | 13,391.30 | 110,978 |
| 2026-08-17 | 13,304.34 | 13,391.30 | 13,043.48 | 13,391.30 | 13,391.30 | 7,618 |
| 2026-08-14 | 15,400.00 | 15,400.00 | 15,000.00 | 15,300.00 | 15,300.00 | 7,218 |
| 2026-08-13 | 15,600.00 | 15,700.00 | 15,400.00 | 15,400.00 | 15,400.00 | 82,700 |
| 2026-08-12 | 15,500.00 | 15,500.00 | 15,300.00 | 15,500.00 | 15,500.00 | 6,824 |
| 2026-08-11 | 15,600.00 | 15,700.00 | 15,400.00 | 15,500.00 | 15,500.00 | 48,083 |
| 2026-08-10 | 15,500.00 | 15,800.00 | 15,000.00 | 15,600.00 | 15,600.00 | 25,304 |
| 2026-08-07 | 15,500.00 | 15,500.00 | 15,000.00 | 15,200.00 | 15,200.00 | 18,508 |
| 2026-08-06 | 15,700.00 | 15,800.00 | 15,200.00 | 15,400.00 | 15,400.00 | 15,929 |
| 2026-08-05 | 15,800.00 | 15,900.00 | 15,400.00 | 15,400.00 | 15,400.00 | 30,181 |
| 2026-08-04 | 15,500.00 | 15,500.00 | 15,300.00 | 15,400.00 | 15,400.00 | 11,601 |
| 2026-08-03 | 15,500.00 | 15,600.00 | 15,300.00 | 15,600.00 | 15,600.00 | 23,200 |
| 2026-07-31 | 15,400.00 | 15,400.00 | 14,800.00 | 15,300.00 | 15,300.00 | 19,320 |
| 2026-07-30 | 14,500.00 | 15,100.00 | 14,300.00 | 15,000.00 | 15,000.00 | 80,529 |
| 2026-07-29 | 14,500.00 | 14,600.00 | 14,100.00 | 14,300.00 | 14,300.00 | 16,100 |
| 2026-07-28 | 14,600.00 | 14,600.00 | 13,900.00 | 14,400.00 | 14,400.00 | 46,029 |
| 2026-07-27 | 14,400.00 | 14,400.00 | 14,000.00 | 14,000.00 | 14,000.00 | 32,127 |
| 2026-07-24 | 14,800.00 | 14,800.00 | 14,300.00 | 14,400.00 | 14,400.00 | 20,571 |
| 2026-07-23 | 14,700.00 | 14,800.00 | 14,200.00 | 14,800.00 | 14,800.00 | 41,755 |
Page 1 of 5 · 248 trading daysOlder →
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.