Industrial Urban Development JSC No 2 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	28,200.00	28,600.00	28,150.00	28,400.00	14,165.84	35,500
2023-06-06	28,150.00	28,700.00	28,150.00	28,300.00	14,115.96	49,300
2023-06-05	28,050.00	28,700.00	28,050.00	28,350.00	14,140.90	31,500
2023-06-02	28,200.00	28,400.00	28,000.00	28,200.00	14,066.08	22,600
2023-06-01	28,450.00	28,450.00	27,800.00	28,100.00	14,016.20	59,100
2023-05-31	28,200.00	28,700.00	28,100.00	28,100.00	14,016.20	33,200
2023-05-30	28,150.00	28,200.00	28,000.00	28,200.00	14,066.08	37,500
2023-05-29	28,300.00	28,300.00	28,000.00	28,150.00	14,041.14	56,900
2023-05-26	27,250.00	28,400.00	27,100.00	27,900.00	13,916.44	42,800
2023-05-25	27,000.00	27,300.00	27,000.00	27,200.00	13,567.28	36,900
2023-05-24	26,950.00	27,200.00	26,900.00	27,000.00	13,467.52	31,100
2023-05-23	27,050.00	27,050.00	26,700.00	26,750.00	13,342.82	18,400
2023-05-22	27,000.00	27,000.00	26,950.00	26,950.00	13,442.58	35,800
2023-05-19	26,600.00	27,400.00	26,600.00	26,950.00	13,442.58	60,300
2023-05-18	26,400.00	26,800.00	26,400.00	26,400.00	13,168.25	17,500
2023-05-17	26,250.00	26,800.00	26,250.00	26,350.00	13,143.31	36,000
2023-05-16	26,450.00	26,450.00	26,200.00	26,350.00	13,143.31	28,700
2023-05-15	26,700.00	26,750.00	26,300.00	26,350.00	13,143.31	62,900
2023-05-12	26,950.00	26,950.00	26,700.00	26,700.00	13,317.88	43,800
2023-05-11	26,900.00	26,900.00	26,650.00	26,900.00	13,417.64	27,000
2023-05-10	26,900.00	26,900.00	26,600.00	26,900.00	13,417.64	25,000
2023-05-09	26,500.00	27,100.00	26,500.00	26,900.00	13,417.64	93,800
2023-05-08	26,200.00	26,450.00	26,000.00	26,300.00	13,118.37	31,300
2023-05-05	26,300.00	26,300.00	25,850.00	25,900.00	12,918.85	30,800
2023-05-04	26,000.00	26,300.00	25,650.00	26,000.00	12,968.73	40,200
2023-04-28	26,500.00	26,500.00	26,000.00	26,000.00	12,968.73	84,400
2023-04-27	25,300.00	26,200.00	25,200.00	26,000.00	12,968.73	53,400
2023-04-26	25,200.00	25,300.00	25,200.00	25,200.00	12,569.69	20,200
2023-04-25	25,150.00	25,500.00	25,150.00	25,200.00	12,569.69	11,000
2023-04-24	25,100.00	25,400.00	25,100.00	25,150.00	12,544.75	36,900
2023-04-21	25,350.00	25,350.00	25,150.00	25,350.00	12,644.51	31,500
2023-04-20	25,300.00	25,400.00	25,150.00	25,350.00	12,644.51	28,900
2023-04-19	25,750.00	25,750.00	25,300.00	25,350.00	12,644.51	36,500
2023-04-18	25,400.00	25,600.00	25,000.00	25,500.00	12,719.33	41,700
2023-04-17	25,300.00	25,650.00	25,000.00	25,400.00	12,669.45	164,200
2023-04-14	26,850.00	26,900.00	25,500.00	25,550.00	12,744.27	122,900
2023-04-13	27,050.00	27,050.00	26,350.00	26,850.00	13,392.70	46,100
2023-04-12	25,200.00	26,950.00	25,000.00	26,900.00	13,417.64	365,000
2023-04-11	25,200.00	25,200.00	24,850.00	25,200.00	12,569.69	28,900
2023-04-10	24,800.00	25,400.00	24,800.00	25,200.00	12,569.69	43,300
2023-04-07	24,750.00	24,900.00	24,500.00	24,800.00	12,370.17	21,100
2023-04-06	24,950.00	24,950.00	24,700.00	24,950.00	12,444.99	73,200
2023-04-05	24,700.00	25,000.00	24,600.00	24,950.00	12,444.99	59,400
2023-04-04	24,700.00	24,950.00	24,600.00	24,700.00	12,320.29	126,300
2023-04-03	24,500.00	25,000.00	24,250.00	24,700.00	12,320.29	92,300
2023-03-31	23,700.00	24,300.00	23,700.00	24,150.00	12,045.95	73,900
2023-03-30	23,000.00	24,400.00	23,000.00	23,700.00	11,821.49	84,900
2023-03-29	23,250.00	23,300.00	23,000.00	23,100.00	11,522.21	59,700
2023-03-28	23,300.00	23,450.00	23,200.00	23,450.00	11,696.79	40,300
2023-03-27	23,200.00	23,400.00	23,100.00	23,200.00	11,572.09	42,800
2023-03-24	24,000.00	24,000.00	23,000.00	23,100.00	11,522.21	36,000
2023-03-23	22,850.00	23,050.00	22,800.00	23,050.00	11,497.27	35,100
2023-03-22	22,900.00	23,100.00	22,900.00	23,000.00	11,472.34	32,200
2023-03-21	23,000.00	23,000.00	22,700.00	23,000.00	11,472.34	38,800
2023-03-20	24,000.00	24,000.00	22,500.00	23,000.00	11,472.34	157,200
2023-03-17	23,550.00	24,000.00	23,100.00	23,500.00	11,721.73	56,200
2023-03-16	25,000.00	25,000.00	23,200.00	23,500.00	11,721.73	96,600
2023-03-15	25,900.00	26,000.00	24,000.00	24,800.00	12,370.17	87,900
2023-03-14	24,500.00	24,550.00	24,500.00	24,550.00	12,245.47	206,500
2023-03-13	22,500.00	22,950.00	22,500.00	22,950.00	11,447.40	30,700

← NewerPage 15 of 21 · 1,246 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.