Everest Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 6,000.00 | 6,500.00 | 5,900.00 | 6,400.00 | 6,400.00 | 459,376 |
| 2025-02-14 | 5,900.00 | 6,200.00 | 5,800.00 | 6,000.00 | 6,000.00 | 248,616 |
| 2025-02-13 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 35,228 |
| 2025-02-12 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 151,801 |
| 2025-02-11 | 5,700.00 | 6,100.00 | 5,700.00 | 5,900.00 | 5,900.00 | 327,538 |
| 2025-02-10 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 209,100 |
| 2025-02-07 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 234,574 |
| 2025-02-06 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 189,901 |
| 2025-02-05 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 75,601 |
| 2025-02-04 | 5,500.00 | 5,800.00 | 5,400.00 | 5,700.00 | 5,700.00 | 186,753 |
| 2025-02-03 | 5,600.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 57,610 |
| 2025-01-24 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 61,414 |
| 2025-01-23 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 87,706 |
| 2025-01-22 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 112,910 |
| 2025-01-21 | 5,700.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | 86,024 |
| 2025-01-20 | 5,500.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 151,172 |
| 2025-01-17 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 33,202 |
| 2025-01-16 | 5,400.00 | 5,900.00 | 5,400.00 | 5,600.00 | 5,600.00 | 163,940 |
| 2025-01-15 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 76,751 |
| 2025-01-14 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 145,148 |
| 2025-01-13 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 66,366 |
| 2025-01-10 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 54,336 |
| 2025-01-09 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 18,606 |
| 2025-01-08 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 103,800 |
| 2025-01-07 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 40,692 |
| 2025-01-06 | 5,600.00 | 5,600.00 | 5,300.00 | 5,400.00 | 5,400.00 | 103,622 |
| 2025-01-03 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | 55,711 |
| 2025-01-02 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 53,800 |
| 2024-12-31 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 54,700 |
| 2024-12-30 | 5,700.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | 55,700 |
| 2024-12-27 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 109,130 |
| 2024-12-26 | 5,900.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | 103,122 |
| 2024-12-25 | 6,000.00 | 6,100.00 | 5,600.00 | 5,900.00 | 5,900.00 | 302,185 |
| 2024-12-24 | 5,800.00 | 6,100.00 | 5,600.00 | 6,000.00 | 6,000.00 | 339,755 |
| 2024-12-23 | 5,200.00 | 5,700.00 | 5,200.00 | 5,700.00 | 5,700.00 | 311,507 |
| 2024-12-20 | 5,200.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 72,009 |
| 2024-12-19 | 5,200.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 68,987 |
| 2024-12-18 | 5,200.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 73,002 |
| 2024-12-17 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 14,102 |
| 2024-12-16 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 89,100 |
| 2024-12-13 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 17,050 |
| 2024-12-12 | 5,400.00 | 5,500.00 | 5,100.00 | 5,400.00 | 5,400.00 | 127,419 |
| 2024-12-11 | 5,500.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 25,801 |
| 2024-12-10 | 5,300.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | 33,741 |
| 2024-12-09 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 17,137 |
| 2024-12-06 | 5,500.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | 34,206 |
| 2024-12-05 | 5,200.00 | 5,600.00 | 5,200.00 | 5,500.00 | 5,500.00 | 121,530 |
| 2024-12-04 | 5,200.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 61,609 |
| 2024-12-03 | 5,200.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,100.00 | 22,155 |
| 2024-12-02 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 35,267 |
| 2024-11-29 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 13,300 |
| 2024-11-28 | 5,100.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 23,602 |
| 2024-11-27 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 56,101 |
| 2024-11-26 | 5,200.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 35,345 |
| 2024-11-25 | 5,200.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,100.00 | 105,554 |
| 2024-11-22 | 5,200.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 39,660 |
| 2024-11-21 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 61,700 |
| 2024-11-20 | 5,100.00 | 5,300.00 | 5,000.00 | 5,100.00 | 5,100.00 | 143,609 |
| 2024-11-19 | 5,100.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 54,002 |
| 2024-11-18 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 71,770 |
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.