Industrial Urban Development JSC No 2 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	24,300.00	24,300.00	22,650.00	23,650.00	11,796.55	40,400
2022-12-07	24,000.00	24,000.00	22,750.00	22,800.00	11,372.58	22,500
2022-12-06	25,300.00	25,300.00	23,800.00	24,000.00	11,971.13	33,500
2022-12-05	26,200.00	26,200.00	25,200.00	25,300.00	12,619.57	31,100
2022-12-02	25,400.00	25,450.00	24,500.00	25,450.00	12,694.39	26,200
2022-12-01	24,550.00	25,450.00	24,500.00	25,450.00	12,694.39	132,800
2022-11-30	23,900.00	23,900.00	23,500.00	23,800.00	11,871.37	47,100
2022-11-29	22,150.00	23,500.00	22,150.00	23,000.00	11,472.34	57,900
2022-11-28	20,600.00	22,000.00	20,600.00	22,000.00	10,973.54	69,300
2022-11-25	19,600.00	20,600.00	19,600.00	20,600.00	10,275.22	80,500
2022-11-24	19,700.00	20,000.00	19,000.00	19,600.00	9,776.42	19,100
2022-11-23	20,250.00	20,500.00	19,900.00	20,000.00	9,975.94	71,400
2022-11-22	20,050.00	20,950.00	19,550.00	20,200.00	10,075.70	48,100
2022-11-21	19,750.00	20,850.00	19,750.00	20,200.00	10,075.70	14,100
2022-11-18	19,800.00	19,850.00	18,600.00	19,750.00	9,851.24	43,300
2022-11-17	20,200.00	20,200.00	19,000.00	19,800.00	9,876.18	40,600
2022-11-16	17,250.00	19,750.00	17,250.00	19,650.00	9,801.36	144,500
2022-11-15	18,600.00	19,050.00	18,500.00	18,500.00	9,227.75	78,600
2022-11-14	20,000.00	20,500.00	19,850.00	19,850.00	9,901.12	75,300
2022-11-11	24,400.00	24,400.00	21,300.00	21,300.00	10,624.38	55,400
2022-11-10	24,100.00	24,500.00	22,900.00	22,900.00	11,422.46	81,000
2022-11-09	24,500.00	25,750.00	24,500.00	24,600.00	12,270.41	54,400
2022-11-08	24,500.00	24,500.00	23,800.00	24,500.00	12,220.53	26,700
2022-11-07	25,800.00	25,800.00	24,750.00	25,000.00	12,469.93	11,400
2022-11-04	26,300.00	26,350.00	25,700.00	25,900.00	12,918.85	46,800
2022-11-03	26,500.00	26,500.00	26,200.00	26,500.00	13,218.13	12,300
2022-11-02	26,500.00	26,600.00	26,400.00	26,500.00	13,218.13	50,200
2022-11-01	26,600.00	27,200.00	26,400.00	26,500.00	13,218.13	33,900
2022-10-31	27,500.00	27,550.00	26,400.00	27,350.00	13,642.10	11,200
2022-10-28	27,900.00	28,550.00	27,200.00	27,900.00	13,916.44	33,300
2022-10-27	25,300.00	26,700.00	25,200.00	26,700.00	13,317.88	41,100
2022-10-26	26,500.00	26,500.00	25,100.00	25,200.00	12,569.69	67,600
2022-10-25	25,000.00	26,500.00	24,700.00	25,000.00	12,469.93	78,800
2022-10-24	28,500.00	28,500.00	26,400.00	26,500.00	13,218.13	137,200
2022-10-21	29,000.00	29,000.00	27,800.00	28,050.00	13,991.26	62,800
2022-10-20	29,600.00	29,600.00	28,950.00	29,000.00	14,465.12	28,000
2022-10-19	29,250.00	29,600.00	29,000.00	29,600.00	14,764.40	33,500
2022-10-18	29,700.00	29,800.00	29,450.00	29,700.00	14,814.28	21,200
2022-10-17	29,300.00	29,400.00	28,800.00	29,400.00	14,664.64	29,600
2022-10-14	30,000.00	30,000.00	29,150.00	29,300.00	14,614.76	36,700
2022-10-13	29,400.00	29,400.00	29,000.00	29,150.00	14,539.94	10,500
2022-10-12	27,200.00	29,400.00	27,200.00	29,000.00	14,465.12	22,400
2022-10-11	29,750.00	29,750.00	28,500.00	28,500.00	14,215.72	86,300
2022-10-10	27,100.00	29,900.00	27,100.00	29,750.00	14,839.22	37,200
2022-10-07	29,950.00	29,950.00	28,500.00	28,500.00	14,215.72	178,700
2022-10-06	30,500.00	30,550.00	30,000.00	30,000.00	14,963.92	51,400
2022-10-05	30,200.00	30,750.00	30,150.00	30,600.00	15,263.19	45,000
2022-10-04	30,000.00	30,900.00	29,500.00	30,150.00	15,038.73	87,600
2022-10-03	31,200.00	32,050.00	30,000.00	30,000.00	14,963.92	87,100
2022-09-30	33,000.00	33,100.00	31,000.00	32,000.00	15,961.51	75,500
2022-09-29	33,500.00	33,800.00	33,200.00	33,200.00	16,560.07	24,700
2022-09-28	33,200.00	33,500.00	33,000.00	33,500.00	16,709.71	52,900
2022-09-27	33,500.00	33,800.00	33,250.00	33,500.00	16,709.71	42,800
2022-09-26	35,200.00	35,200.00	33,100.00	33,300.00	16,609.95	122,700
2022-09-23	35,600.00	35,600.00	35,150.00	35,200.00	17,557.66	38,800
2022-09-22	35,200.00	35,600.00	35,000.00	35,600.00	17,757.18	34,300
2022-09-21	35,000.00	35,400.00	35,000.00	35,400.00	17,657.42	49,700
2022-09-20	34,950.00	35,300.00	34,700.00	35,000.00	17,457.90	49,200
2022-09-19	36,750.00	36,750.00	34,650.00	34,650.00	17,283.32	152,000
2022-09-16	37,000.00	37,000.00	36,600.00	36,850.00	18,380.68	38,400

← NewerPage 17 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.