Industrial Urban Development JSC No 2 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	28,700.00	28,700.00	28,500.00	28,700.00	15,666.00	16,900
2023-08-29	28,750.00	29,000.00	28,550.00	28,800.00	15,720.58	16,600
2023-08-28	29,000.00	29,000.00	28,500.00	28,800.00	15,720.58	17,900
2023-08-25	28,550.00	28,800.00	28,350.00	28,800.00	15,720.58	28,300
2023-08-24	28,300.00	29,000.00	28,300.00	28,900.00	15,775.17	7,800
2023-08-23	28,900.00	28,900.00	28,000.00	28,850.00	15,747.87	115,200
2023-08-22	28,000.00	29,000.00	27,900.00	28,900.00	15,775.17	66,000
2023-08-21	27,800.00	28,400.00	27,600.00	28,400.00	15,502.24	67,600
2023-08-18	29,450.00	29,800.00	27,800.00	27,800.00	15,174.73	72,600
2023-08-17	29,700.00	29,800.00	29,400.00	29,800.00	16,266.43	64,800
2023-08-16	29,600.00	29,750.00	29,400.00	29,600.00	16,157.26	35,700
2023-08-15	29,300.00	29,500.00	29,300.00	29,500.00	16,102.68	16,100
2023-08-14	28,900.00	29,500.00	28,900.00	29,500.00	16,102.68	21,600
2023-08-11	29,650.00	29,700.00	28,800.00	29,000.00	15,829.75	65,900
2023-08-10	30,100.00	30,200.00	29,700.00	29,700.00	16,211.85	36,000
2023-08-09	30,350.00	30,350.00	30,100.00	30,100.00	16,430.19	42,500
2023-08-08	30,250.00	30,450.00	30,050.00	30,400.00	16,593.95	26,000
2023-08-07	29,800.00	30,500.00	29,700.00	30,250.00	16,512.07	69,800
2023-08-04	29,700.00	29,900.00	29,550.00	29,700.00	16,211.85	96,500
2023-08-03	29,600.00	29,700.00	29,400.00	29,700.00	16,211.85	31,400
2023-08-02	29,400.00	29,700.00	29,350.00	29,650.00	16,184.56	31,100
2023-08-01	29,700.00	29,900.00	29,500.00	29,700.00	16,211.85	33,000
2023-07-31	29,350.00	30,000.00	29,350.00	29,700.00	16,211.85	24,500
2023-07-28	29,500.00	30,000.00	29,350.00	29,750.00	16,239.14	35,700
2023-07-27	30,100.00	30,200.00	29,300.00	29,350.00	16,020.80	93,500
2023-07-26	30,400.00	30,500.00	30,050.00	30,100.00	16,430.19	26,100
2023-07-25	30,500.00	30,500.00	30,000.00	30,000.00	16,375.61	131,500
2023-07-24	31,000.00	31,200.00	30,450.00	30,750.00	16,785.00	91,200
2023-07-21	30,650.00	30,700.00	30,300.00	30,400.00	16,593.95	107,500
2023-07-20	31,350.00	31,350.00	30,650.00	30,650.00	16,730.41	59,800
2023-07-19	31,800.00	32,100.00	31,300.00	31,600.00	17,248.97	122,200
2023-07-18	35,000.00	35,000.00	34,600.00	34,800.00	17,358.14	219,900
2023-07-17	35,100.00	35,200.00	34,600.00	34,850.00	17,383.08	171,500
2023-07-14	34,600.00	35,000.00	34,500.00	34,800.00	17,358.14	66,400
2023-07-13	35,000.00	35,250.00	34,300.00	34,600.00	17,258.38	85,200
2023-07-12	35,400.00	35,600.00	34,300.00	35,000.00	17,457.90	49,100
2023-07-11	35,450.00	35,500.00	34,600.00	35,400.00	17,657.42	72,100
2023-07-10	33,450.00	34,950.00	33,000.00	34,900.00	17,408.02	199,900
2023-07-07	32,300.00	33,300.00	32,300.00	32,900.00	16,410.43	47,100
2023-07-06	32,900.00	32,900.00	31,800.00	32,200.00	16,061.27	82,000
2023-07-05	32,500.00	32,900.00	32,400.00	32,850.00	16,385.49	95,400
2023-07-04	30,850.00	31,800.00	30,800.00	31,800.00	15,861.75	138,600
2023-07-03	30,600.00	30,750.00	30,400.00	30,700.00	15,313.07	66,400
2023-06-30	30,300.00	30,400.00	30,000.00	30,300.00	15,113.55	77,300
2023-06-29	29,350.00	29,400.00	29,200.00	29,400.00	14,664.64	29,100
2023-06-28	29,300.00	29,400.00	29,200.00	29,400.00	14,664.64	12,700
2023-06-27	29,300.00	29,400.00	29,300.00	29,400.00	14,664.64	11,700
2023-06-26	29,400.00	29,500.00	29,200.00	29,400.00	14,664.64	25,700
2023-06-23	29,300.00	29,500.00	29,300.00	29,400.00	14,664.64	24,400
2023-06-22	29,200.00	29,300.00	29,100.00	29,300.00	14,614.76	28,200
2023-06-21	28,900.00	29,150.00	28,600.00	29,100.00	14,515.00	28,400
2023-06-20	28,900.00	29,000.00	28,450.00	29,000.00	14,465.12	20,300
2023-06-19	28,800.00	29,000.00	28,500.00	28,950.00	14,440.18	67,000
2023-06-16	29,600.00	29,600.00	28,950.00	29,000.00	14,465.12	31,000
2023-06-15	29,700.00	29,700.00	28,500.00	29,000.00	14,465.12	92,100
2023-06-14	30,100.00	30,150.00	29,300.00	29,800.00	14,864.16	73,900
2023-06-13	30,000.00	30,200.00	29,650.00	29,900.00	14,914.04	42,300
2023-06-12	28,550.00	30,200.00	28,150.00	29,600.00	14,764.40	170,500
2023-06-09	28,200.00	28,400.00	28,150.00	28,250.00	14,091.02	29,500
2023-06-08	28,350.00	28,700.00	28,200.00	28,400.00	14,165.84	38,600

← NewerPage 14 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.