Industrial Urban Development JSC No 2 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	25,250.00	26,250.00	25,000.00	25,200.00	13,755.51	20,800
2023-11-23	25,300.00	25,800.00	25,300.00	25,300.00	13,810.09	47,600
2023-11-22	25,900.00	26,300.00	25,500.00	25,600.00	13,973.85	45,800
2023-11-21	26,000.00	26,000.00	25,300.00	25,800.00	14,083.02	15,300
2023-11-20	24,650.00	25,300.00	24,650.00	25,150.00	13,728.22	135,900
2023-11-17	24,700.00	25,000.00	24,400.00	24,700.00	13,482.58	47,900
2023-11-16	24,600.00	24,800.00	24,600.00	24,700.00	13,482.58	5,000
2023-11-15	24,800.00	24,800.00	24,600.00	24,700.00	13,482.58	25,800
2023-11-14	24,800.00	24,800.00	24,350.00	24,600.00	13,428.00	14,900
2023-11-13	24,700.00	24,800.00	24,500.00	24,600.00	13,428.00	16,600
2023-11-10	24,600.00	24,700.00	24,400.00	24,700.00	13,482.58	25,800
2023-11-09	24,850.00	24,850.00	24,550.00	24,600.00	13,428.00	55,200
2023-11-08	24,000.00	24,750.00	24,000.00	24,600.00	13,428.00	45,300
2023-11-07	24,150.00	24,250.00	23,750.00	24,100.00	13,155.07	91,200
2023-11-06	24,500.00	24,500.00	24,000.00	24,400.00	13,318.83	84,200
2023-11-03	24,850.00	24,850.00	24,500.00	24,800.00	13,537.17	12,200
2023-11-02	24,000.00	24,800.00	24,000.00	24,800.00	13,537.17	40,900
2023-11-01	23,500.00	24,100.00	23,500.00	24,100.00	13,155.07	28,300
2023-10-31	24,450.00	24,450.00	24,000.00	24,250.00	13,236.95	45,600
2023-10-30	25,200.00	25,200.00	24,250.00	24,800.00	13,537.17	7,800
2023-10-27	24,500.00	25,300.00	24,300.00	25,300.00	13,810.09	33,100
2023-10-26	25,900.00	25,900.00	24,500.00	24,850.00	13,564.46	57,100
2023-10-25	25,650.00	25,950.00	25,650.00	25,700.00	14,028.44	22,900
2023-10-24	25,600.00	25,650.00	25,600.00	25,650.00	14,001.14	4,500
2023-10-23	25,800.00	25,800.00	25,600.00	25,600.00	13,973.85	3,600
2023-10-20	25,450.00	26,200.00	25,400.00	26,200.00	14,301.36	35,200
2023-10-19	26,000.00	26,100.00	25,650.00	25,650.00	14,001.14	41,600
2023-10-18	26,500.00	26,650.00	26,000.00	26,050.00	14,219.48	52,600
2023-10-17	26,550.00	26,700.00	26,500.00	26,500.00	14,465.12	44,100
2023-10-16	26,650.00	26,700.00	26,600.00	26,700.00	14,574.29	29,300
2023-10-13	26,700.00	26,700.00	26,550.00	26,650.00	14,547.00	63,300
2023-10-12	27,100.00	27,100.00	26,700.00	26,800.00	14,628.87	10,500
2023-10-11	27,100.00	27,100.00	26,650.00	27,100.00	14,792.63	27,200
2023-10-10	27,850.00	27,850.00	26,650.00	26,700.00	14,574.29	27,100
2023-10-09	26,600.00	26,800.00	26,550.00	26,650.00	14,547.00	31,300
2023-10-06	26,950.00	27,000.00	26,600.00	26,750.00	14,601.58	14,300
2023-10-05	26,700.00	27,000.00	26,550.00	26,800.00	14,628.87	28,700
2023-10-04	26,500.00	26,900.00	26,200.00	26,800.00	14,628.87	5,500
2023-10-03	27,000.00	27,000.00	26,500.00	26,500.00	14,465.12	23,600
2023-10-02	27,250.00	28,100.00	27,200.00	27,200.00	14,847.22	16,100
2023-09-29	27,000.00	27,200.00	26,700.00	27,200.00	14,847.22	15,800
2023-09-28	27,000.00	27,050.00	26,600.00	26,700.00	14,574.29	15,500
2023-09-27	26,800.00	27,100.00	26,500.00	27,000.00	14,738.04	18,700
2023-09-26	27,000.00	27,300.00	26,900.00	27,100.00	14,792.63	33,500
2023-09-25	28,000.00	28,200.00	27,050.00	27,050.00	14,765.34	31,900
2023-09-22	28,100.00	28,450.00	27,600.00	28,000.00	15,283.90	39,000
2023-09-21	28,650.00	28,700.00	28,400.00	28,400.00	15,502.24	18,300
2023-09-20	28,850.00	28,850.00	28,300.00	28,650.00	15,638.70	63,800
2023-09-19	28,850.00	28,850.00	28,400.00	28,400.00	15,502.24	31,600
2023-09-18	28,600.00	28,700.00	28,300.00	28,650.00	15,638.70	92,200
2023-09-15	28,800.00	29,200.00	28,650.00	28,700.00	15,666.00	25,100
2023-09-14	28,750.00	29,100.00	28,750.00	28,800.00	15,720.58	59,900
2023-09-13	29,500.00	30,000.00	28,750.00	29,450.00	16,075.39	48,900
2023-09-12	28,750.00	29,500.00	28,750.00	29,450.00	16,075.39	37,000
2023-09-11	30,900.00	31,300.00	29,000.00	29,000.00	15,829.75	108,500
2023-09-08	28,700.00	30,300.00	28,600.00	30,250.00	16,512.07	175,000
2023-09-07	28,900.00	28,950.00	28,700.00	28,850.00	15,747.87	49,900
2023-09-06	28,700.00	28,800.00	28,500.00	28,800.00	15,720.58	28,000
2023-09-05	28,800.00	28,900.00	28,600.00	28,700.00	15,666.00	22,100
2023-08-31	28,900.00	29,000.00	28,600.00	28,700.00	15,666.00	27,700

← NewerPage 13 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.