Industrial Urban Development JSC No 2 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	35,000.00	35,100.00	34,700.00	34,700.00	18,941.12	137,800
2024-02-23	35,150.00	35,800.00	34,800.00	35,200.00	19,214.04	60,300
2024-02-22	34,550.00	35,100.00	34,550.00	34,750.00	18,968.41	37,700
2024-02-21	34,950.00	35,000.00	34,500.00	35,000.00	19,104.87	62,400
2024-02-20	34,400.00	35,050.00	34,400.00	35,000.00	19,104.87	108,800
2024-02-19	35,050.00	35,100.00	35,000.00	35,000.00	19,104.87	93,200
2024-02-16	34,350.00	35,150.00	34,350.00	35,100.00	19,159.46	190,900
2024-02-15	35,000.00	35,100.00	34,250.00	35,000.00	19,104.87	134,500
2024-02-07	34,300.00	35,150.00	34,300.00	35,000.00	19,104.87	131,200
2024-02-06	34,950.00	35,000.00	34,200.00	34,300.00	18,722.78	81,700
2024-02-05	32,000.00	34,100.00	31,900.00	34,100.00	18,613.60	531,300
2024-02-02	31,750.00	32,500.00	31,200.00	31,900.00	17,412.73	279,600
2024-02-01	31,050.00	31,750.00	30,000.00	31,750.00	17,330.85	93,900
2024-01-31	30,300.00	31,600.00	29,800.00	31,050.00	16,948.75	159,100
2024-01-30	30,000.00	30,200.00	29,700.00	30,200.00	16,484.78	205,900
2024-01-29	30,050.00	31,400.00	29,750.00	30,000.00	16,375.61	124,900
2024-01-26	28,000.00	29,900.00	27,950.00	29,900.00	16,321.02	471,700
2024-01-25	26,250.00	27,950.00	26,150.00	27,950.00	15,256.61	544,200
2024-01-24	26,000.00	26,800.00	25,950.00	26,150.00	14,274.07	105,000
2024-01-23	26,000.00	26,100.00	25,950.00	26,000.00	14,192.19	24,400
2024-01-22	26,000.00	26,300.00	25,900.00	26,000.00	14,192.19	39,600
2024-01-19	25,950.00	25,950.00	25,850.00	25,950.00	14,164.90	20,500
2024-01-18	25,800.00	26,400.00	25,600.00	25,900.00	14,137.61	25,000
2024-01-17	25,500.00	25,550.00	25,450.00	25,550.00	13,946.56	6,800
2024-01-16	25,500.00	25,550.00	25,350.00	25,500.00	13,919.26	15,100
2024-01-15	26,000.00	26,000.00	25,450.00	25,450.00	13,891.97	18,800
2024-01-12	26,200.00	26,200.00	25,650.00	26,000.00	14,192.19	51,200
2024-01-11	25,800.00	26,400.00	25,800.00	26,100.00	14,246.78	39,300
2024-01-10	25,600.00	25,950.00	25,600.00	25,700.00	14,028.44	12,500
2024-01-09	25,600.00	25,650.00	25,500.00	25,600.00	13,973.85	9,000
2024-01-08	25,500.00	25,850.00	25,500.00	25,650.00	14,001.14	38,900
2024-01-05	25,300.00	25,350.00	25,200.00	25,250.00	13,782.80	30,800
2024-01-04	25,200.00	25,400.00	25,100.00	25,250.00	13,782.80	32,900
2024-01-03	25,100.00	25,200.00	25,100.00	25,150.00	13,728.22	6,000
2024-01-02	25,200.00	25,400.00	25,000.00	25,100.00	13,700.92	8,100
2023-12-29	25,100.00	25,200.00	25,000.00	25,200.00	13,755.51	72,900
2023-12-28	25,000.00	25,300.00	25,000.00	25,200.00	13,755.51	10,500
2023-12-27	25,300.00	25,300.00	25,000.00	25,250.00	13,782.80	12,400
2023-12-26	25,000.00	25,250.00	25,000.00	25,250.00	13,782.80	22,100
2023-12-25	25,100.00	25,200.00	25,000.00	25,100.00	13,700.92	9,500
2023-12-22	25,300.00	25,500.00	25,250.00	25,300.00	13,810.09	11,200
2023-12-21	25,200.00	25,200.00	25,000.00	25,200.00	13,755.51	14,500
2023-12-20	24,900.00	25,250.00	24,900.00	25,250.00	13,782.80	8,400
2023-12-19	25,000.00	25,000.00	24,850.00	24,950.00	13,619.05	21,700
2023-12-18	24,900.00	25,000.00	24,850.00	25,000.00	13,646.34	26,200
2023-12-15	24,900.00	25,100.00	24,000.00	24,900.00	13,591.75	29,300
2023-12-14	25,050.00	25,350.00	24,900.00	25,000.00	13,646.34	18,300
2023-12-13	25,100.00	25,500.00	25,000.00	25,350.00	13,837.39	348,544
2023-12-12	25,400.00	25,500.00	24,900.00	25,450.00	13,891.97	57,300
2023-12-11	24,900.00	25,350.00	24,850.00	25,350.00	13,837.39	27,100
2023-12-08	25,000.00	25,300.00	24,900.00	24,900.00	13,591.75	24,200
2023-12-07	25,100.00	25,350.00	24,900.00	25,100.00	13,700.92	34,500
2023-12-06	25,000.00	25,300.00	24,950.00	25,000.00	13,646.34	17,100
2023-12-05	25,050.00	25,300.00	25,050.00	25,200.00	13,755.51	27,300
2023-12-04	24,950.00	25,300.00	24,900.00	25,050.00	13,673.63	14,900
2023-12-01	24,950.00	25,000.00	24,900.00	24,950.00	13,619.05	16,200
2023-11-30	24,950.00	25,350.00	24,800.00	25,000.00	13,646.34	7,800
2023-11-29	24,700.00	25,400.00	24,700.00	25,000.00	13,646.34	9,900
2023-11-28	24,900.00	25,000.00	24,650.00	25,000.00	13,646.34	23,200
2023-11-27	25,200.00	25,600.00	24,850.00	24,900.00	13,591.75	12,400

← NewerPage 12 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	5,000.0000 VND
2025-05-22	8,400.0000 VND
2024-10-11	8,700.0000 VND
2023-07-19	3,000.0000 VND
2022-05-23	3,500.0000 VND
2021-08-19	1,500.0000 VND
2021-05-21	2,000.0000 VND
2020-09-17	1,499.9993 VND
2020-05-25	1,499.9993 VND
2020-02-13	1,499.9993 VND
2019-06-17	1,499.9993 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.