Industrial Urban Development JSC No 2 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	37,800.00	37,800.00	37,000.00	37,000.00	18,455.50	46,400
2022-09-14	37,300.00	37,700.00	36,500.00	37,100.00	18,505.38	61,500
2022-09-13	38,000.00	38,000.00	37,200.00	37,550.00	18,729.83	59,900
2022-09-12	37,500.00	37,900.00	37,050.00	37,450.00	18,679.95	53,400
2022-09-09	37,400.00	37,850.00	35,600.00	37,000.00	18,455.50	106,000
2022-09-08	38,250.00	38,250.00	37,350.00	37,400.00	18,655.01	142,100
2022-09-07	38,850.00	38,850.00	38,000.00	38,000.00	18,954.29	101,100
2022-09-06	38,950.00	39,200.00	38,800.00	38,850.00	19,378.27	85,700
2022-09-05	38,850.00	39,400.00	38,850.00	38,950.00	19,428.15	59,100
2022-08-31	39,200.00	39,300.00	38,800.00	38,950.00	19,428.15	70,900
2022-08-30	39,800.00	39,800.00	38,850.00	39,300.00	19,602.73	175,100
2022-08-29	39,900.00	39,900.00	38,400.00	39,400.00	19,652.61	159,400
2022-08-26	40,650.00	40,750.00	40,000.00	40,100.00	20,001.77	138,800
2022-08-25	40,800.00	40,800.00	40,200.00	40,450.00	20,176.35	77,700
2022-08-24	40,950.00	40,950.00	40,200.00	40,600.00	20,251.17	70,200
2022-08-23	39,850.00	40,900.00	39,850.00	40,600.00	20,251.17	72,400
2022-08-22	40,000.00	40,250.00	39,000.00	39,900.00	19,902.01	130,200
2022-08-19	40,000.00	40,000.00	39,600.00	40,000.00	19,951.89	105,700
2022-08-18	40,100.00	40,300.00	39,850.00	39,900.00	19,902.01	88,100
2022-08-17	40,650.00	40,950.00	40,100.00	40,100.00	20,001.77	176,700
2022-08-16	41,350.00	41,350.00	40,450.00	40,800.00	20,350.92	158,400
2022-08-15	41,500.00	41,550.00	41,000.00	41,100.00	20,500.56	123,200
2022-08-12	41,000.00	42,000.00	40,900.00	41,450.00	20,675.14	156,500
2022-08-11	42,500.00	42,900.00	41,000.00	41,200.00	20,550.44	176,400
2022-08-10	41,900.00	42,700.00	41,900.00	42,350.00	21,124.06	259,700
2022-08-09	41,450.00	42,000.00	41,050.00	41,900.00	20,899.60	199,800
2022-08-08	41,600.00	42,000.00	41,200.00	41,250.00	20,575.38	145,600
2022-08-05	41,100.00	41,800.00	41,100.00	41,300.00	20,600.32	75,600
2022-08-04	41,600.00	41,800.00	41,100.00	41,300.00	20,600.32	140,300
2022-08-03	41,900.00	42,250.00	41,300.00	41,500.00	20,700.08	145,000
2022-08-02	40,700.00	41,800.00	40,500.00	41,400.00	20,650.20	204,800
2022-08-01	40,700.00	41,050.00	40,500.00	40,700.00	20,301.05	157,500
2022-07-29	40,900.00	41,500.00	40,500.00	40,700.00	20,301.05	69,700
2022-07-28	41,000.00	41,000.00	39,800.00	40,500.00	20,201.29	177,100
2022-07-27	40,000.00	40,000.00	39,000.00	39,500.00	19,702.49	153,900
2022-07-26	40,750.00	40,750.00	40,200.00	40,200.00	20,051.65	81,600
2022-07-25	40,400.00	40,850.00	40,100.00	40,550.00	20,226.23	166,100
2022-07-22	41,000.00	42,000.00	40,600.00	40,950.00	20,425.74	165,500
2022-07-21	40,500.00	42,300.00	40,500.00	41,300.00	20,600.32	356,700
2022-07-20	39,650.00	40,500.00	39,400.00	40,500.00	20,201.29	254,500
2022-07-19	39,500.00	39,700.00	38,950.00	39,400.00	19,652.61	184,300
2022-07-18	39,750.00	40,600.00	39,400.00	40,000.00	19,951.89	307,000
2022-07-15	39,500.00	39,800.00	38,600.00	39,100.00	19,502.97	167,400
2022-07-14	39,000.00	39,950.00	37,950.00	39,950.00	19,926.95	723,600
2022-07-13	40,000.00	40,500.00	39,000.00	39,500.00	19,702.49	131,500
2022-07-12	38,000.00	40,600.00	38,000.00	38,550.00	19,228.63	612,600
2022-07-11	38,000.00	39,050.00	37,700.00	38,000.00	18,954.29	275,200
2022-07-08	37,700.00	39,600.00	37,700.00	39,000.00	19,453.09	76,400
2022-07-07	40,000.00	40,000.00	39,100.00	39,400.00	19,652.61	33,500
2022-07-06	40,800.00	40,800.00	39,700.00	40,300.00	20,101.53	24,000
2022-07-05	40,900.00	41,000.00	39,500.00	40,800.00	20,350.92	34,600
2022-07-04	41,300.00	41,700.00	40,600.00	40,900.00	20,400.80	33,100
2022-07-01	41,500.00	42,500.00	40,700.00	41,300.00	20,600.32	48,400
2022-06-30	42,500.00	42,500.00	41,500.00	41,500.00	20,700.08	49,300
2022-06-29	42,600.00	42,750.00	42,400.00	42,500.00	21,198.88	13,600
2022-06-28	43,250.00	43,250.00	42,600.00	42,800.00	21,348.52	24,000
2022-06-27	43,500.00	43,500.00	42,000.00	43,200.00	21,548.04	18,200
2022-06-24	43,400.00	44,000.00	42,950.00	43,200.00	21,548.04	58,200
2022-06-23	40,100.00	43,300.00	40,100.00	43,300.00	21,597.92	29,400
2022-06-22	41,800.00	41,800.00	40,200.00	40,500.00	20,201.29	41,300

← NewerPage 18 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.