Industrial Urban Development JSC No 2 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	22,800.00	22,800.00	22,700.00	22,750.00	11,347.64	7,600
2023-03-09	22,600.00	22,700.00	22,500.00	22,700.00	11,322.70	20,400
2023-03-08	22,500.00	22,600.00	22,350.00	22,600.00	11,272.82	29,400
2023-03-07	22,200.00	22,500.00	22,200.00	22,500.00	11,222.94	18,000
2023-03-06	22,300.00	22,450.00	22,150.00	22,300.00	11,123.18	37,500
2023-03-03	22,500.00	22,500.00	22,050.00	22,300.00	11,123.18	6,400
2023-03-02	22,000.00	22,100.00	21,600.00	22,050.00	10,998.48	37,900
2023-03-01	22,000.00	22,000.00	21,500.00	22,000.00	10,973.54	7,700
2023-02-28	21,500.00	22,000.00	21,500.00	22,000.00	10,973.54	4,300
2023-02-27	21,900.00	21,950.00	21,500.00	21,500.00	10,724.14	51,400
2023-02-24	22,500.00	22,500.00	22,000.00	22,000.00	10,973.54	19,900
2023-02-23	22,700.00	22,700.00	21,950.00	22,200.00	11,073.30	14,200
2023-02-22	22,700.00	22,700.00	22,300.00	22,500.00	11,222.94	26,000
2023-02-21	22,750.00	22,900.00	22,200.00	22,700.00	11,322.70	63,400
2023-02-20	22,500.00	22,900.00	22,300.00	22,500.00	11,222.94	36,200
2023-02-17	22,200.00	22,550.00	22,200.00	22,550.00	11,247.88	13,700
2023-02-16	22,900.00	22,900.00	22,350.00	22,650.00	11,297.76	5,500
2023-02-15	22,200.00	22,400.00	21,850.00	22,300.00	11,123.18	6,300
2023-02-14	22,200.00	22,300.00	22,100.00	22,250.00	11,098.24	16,800
2023-02-13	22,400.00	22,400.00	21,800.00	22,200.00	11,073.30	77,900
2023-02-10	22,900.00	22,900.00	22,500.00	22,800.00	11,372.58	4,800
2023-02-09	22,650.00	22,900.00	22,400.00	22,900.00	11,422.46	18,800
2023-02-08	22,300.00	22,900.00	22,000.00	22,650.00	11,297.76	21,200
2023-02-07	23,050.00	23,050.00	22,250.00	22,300.00	11,123.18	61,800
2023-02-06	23,450.00	23,500.00	23,000.00	23,400.00	11,671.85	33,800
2023-02-03	24,300.00	24,300.00	23,200.00	23,500.00	11,721.73	60,000
2023-02-02	24,500.00	24,500.00	23,300.00	23,900.00	11,921.25	45,800
2023-02-01	23,400.00	24,500.00	23,000.00	23,800.00	11,871.37	202,300
2023-01-31	23,300.00	23,300.00	22,900.00	23,300.00	11,621.97	30,800
2023-01-30	22,900.00	23,400.00	22,900.00	23,250.00	11,597.03	28,000
2023-01-27	23,500.00	23,500.00	23,100.00	23,200.00	11,572.09	16,100
2023-01-19	22,500.00	23,000.00	22,500.00	23,000.00	11,472.34	16,100
2023-01-18	22,250.00	22,500.00	21,950.00	22,500.00	11,222.94	25,600
2023-01-17	22,000.00	22,250.00	21,550.00	21,950.00	10,948.60	21,600
2023-01-16	21,700.00	21,800.00	21,250.00	21,600.00	10,774.02	39,200
2023-01-13	21,700.00	22,000.00	21,700.00	22,000.00	10,973.54	15,500
2023-01-12	22,600.00	22,600.00	21,800.00	22,000.00	10,973.54	56,900
2023-01-11	22,600.00	22,800.00	22,500.00	22,550.00	11,247.88	18,100
2023-01-10	22,350.00	22,550.00	22,300.00	22,550.00	11,247.88	7,900
2023-01-09	22,800.00	22,800.00	22,400.00	22,400.00	11,173.06	10,700
2023-01-06	23,100.00	23,100.00	22,700.00	22,800.00	11,372.58	14,100
2023-01-05	23,250.00	23,250.00	22,500.00	23,100.00	11,522.21	7,500
2023-01-04	23,800.00	23,800.00	23,100.00	23,250.00	11,597.03	13,900
2023-01-03	23,000.00	23,400.00	22,800.00	23,350.00	11,646.91	23,600
2022-12-30	22,700.00	22,750.00	22,500.00	22,750.00	11,347.64	23,600
2022-12-29	22,700.00	22,900.00	22,650.00	22,700.00	11,322.70	11,300
2022-12-28	22,800.00	22,800.00	22,600.00	22,600.00	11,272.82	12,300
2022-12-27	22,750.00	22,900.00	22,500.00	22,800.00	11,372.58	18,600
2022-12-26	22,750.00	22,750.00	22,500.00	22,750.00	11,347.64	27,600
2022-12-23	23,000.00	23,000.00	22,400.00	22,750.00	11,347.64	26,500
2022-12-22	22,200.00	23,900.00	22,200.00	23,000.00	11,472.34	34,500
2022-12-21	23,300.00	24,350.00	22,800.00	23,000.00	11,472.34	45,800
2022-12-20	24,850.00	24,850.00	23,500.00	23,800.00	11,871.37	27,900
2022-12-19	24,500.00	25,300.00	24,500.00	24,750.00	12,345.23	18,300
2022-12-16	24,400.00	25,000.00	24,200.00	24,800.00	12,370.17	22,000
2022-12-15	24,500.00	24,700.00	24,200.00	24,200.00	12,070.89	12,500
2022-12-14	24,100.00	24,950.00	24,000.00	24,500.00	12,220.53	10,100
2022-12-13	24,550.00	24,950.00	23,800.00	24,150.00	12,045.95	24,900
2022-12-12	23,700.00	25,000.00	23,600.00	24,500.00	12,220.53	56,900
2022-12-09	24,000.00	24,000.00	23,000.00	23,500.00	11,721.73	24,400

← NewerPage 16 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.