Industrial Urban Development JSC No 2 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	41,800.00	41,800.00	40,200.00	40,500.00	20,201.29	41,300
2022-06-21	41,800.00	42,000.00	41,000.00	41,900.00	20,899.60	52,200
2022-06-20	43,000.00	43,200.00	40,550.00	41,950.00	20,924.54	63,600
2022-06-17	43,900.00	44,350.00	42,800.00	43,600.00	21,747.56	51,700
2022-06-16	44,100.00	44,800.00	44,100.00	44,300.00	22,096.71	26,100
2022-06-15	44,800.00	45,000.00	43,000.00	44,000.00	21,947.08	36,500
2022-06-14	44,850.00	45,000.00	44,000.00	44,800.00	22,346.11	23,400
2022-06-13	48,100.00	48,100.00	44,850.00	44,850.00	22,371.05	95,400
2022-06-10	48,600.00	49,150.00	48,200.00	48,200.00	24,042.02	44,600
2022-06-09	49,500.00	49,500.00	48,700.00	48,700.00	24,291.42	82,500
2022-06-08	49,300.00	49,600.00	49,250.00	49,300.00	24,590.70	41,700
2022-06-07	49,000.00	49,500.00	48,800.00	49,300.00	24,590.70	26,600
2022-06-06	49,900.00	49,950.00	49,000.00	49,300.00	24,590.70	32,700
2022-06-03	49,800.00	49,800.00	49,000.00	49,150.00	24,515.88	41,400
2022-06-02	49,000.00	49,400.00	48,300.00	49,400.00	24,640.58	41,500
2022-06-01	49,400.00	49,500.00	48,400.00	48,500.00	24,191.66	38,600
2022-05-31	49,600.00	49,700.00	49,300.00	49,400.00	24,640.58	31,000
2022-05-30	50,000.00	50,300.00	49,500.00	49,950.00	24,914.92	35,000
2022-05-27	50,200.00	50,500.00	49,800.00	49,900.00	24,889.98	87,000
2022-05-26	50,500.00	50,600.00	49,900.00	50,200.00	25,039.62	39,200
2022-05-25	50,200.00	50,500.00	49,900.00	50,400.00	25,139.38	90,100
2022-05-24	50,500.00	50,600.00	49,900.00	50,300.00	25,089.50	30,000
2022-05-23	49,950.00	50,800.00	49,950.00	50,500.00	25,189.26	74,100
2022-05-20	53,200.00	53,300.00	52,800.00	52,900.00	24,640.58	78,400
2022-05-19	52,000.00	52,900.00	51,700.00	52,900.00	24,640.58	63,600
2022-05-18	52,000.00	52,900.00	51,900.00	52,500.00	24,454.26	74,100
2022-05-17	49,200.00	52,300.00	49,200.00	52,000.00	24,221.36	185,700
2022-05-16	48,900.00	52,000.00	48,900.00	49,200.00	22,917.14	108,600
2022-05-13	51,100.00	51,200.00	48,800.00	49,000.00	22,823.98	83,300
2022-05-12	52,600.00	53,000.00	51,200.00	51,200.00	23,848.73	76,500
2022-05-11	50,500.00	53,000.00	50,500.00	53,000.00	24,687.16	122,800
2022-05-10	49,000.00	50,200.00	48,500.00	50,200.00	23,382.93	93,900
2022-05-09	50,000.00	50,000.00	48,400.00	48,600.00	22,637.66	150,400
2022-05-06	50,200.00	50,300.00	49,700.00	49,800.00	23,196.61	78,700
2022-05-05	51,700.00	51,900.00	50,100.00	51,000.00	23,755.57	36,000
2022-05-04	51,700.00	52,000.00	50,200.00	51,000.00	23,755.57	98,100
2022-04-29	51,300.00	51,900.00	50,500.00	51,600.00	24,035.05	42,400
2022-04-28	53,700.00	53,700.00	50,500.00	51,300.00	23,895.31	69,600
2022-04-27	48,000.00	50,300.00	47,100.00	50,300.00	23,429.51	96,500
2022-04-26	46,300.00	47,100.00	45,800.00	47,100.00	21,938.97	138,500
2022-04-25	50,000.00	50,800.00	46,500.00	46,500.00	21,659.49	201,600
2022-04-22	52,500.00	52,700.00	48,000.00	50,000.00	23,289.77	108,600
2022-04-21	52,600.00	52,600.00	49,450.00	51,000.00	23,755.57	155,400
2022-04-20	56,100.00	57,000.00	52,600.00	52,600.00	24,500.84	186,500
2022-04-19	59,700.00	59,900.00	56,500.00	56,500.00	26,317.44	107,800
2022-04-18	59,900.00	60,000.00	57,600.00	59,700.00	27,807.99	179,900
2022-04-15	60,700.00	60,700.00	59,600.00	59,900.00	27,901.15	90,300
2022-04-14	60,700.00	60,700.00	59,600.00	60,000.00	27,947.73	62,900
2022-04-13	59,400.00	60,100.00	58,700.00	60,000.00	27,947.73	110,000
2022-04-12	60,700.00	60,800.00	59,300.00	59,400.00	27,668.25	118,800
2022-04-08	60,300.00	61,400.00	60,100.00	60,700.00	28,273.79	96,200
2022-04-07	61,400.00	61,600.00	60,200.00	60,200.00	28,040.89	185,600
2022-04-06	62,100.00	62,500.00	61,300.00	61,600.00	28,693.00	93,200
2022-04-05	63,000.00	63,300.00	62,300.00	62,500.00	29,112.22	142,200
2022-04-04	63,000.00	64,000.00	62,600.00	63,300.00	29,484.85	194,000
2022-04-01	62,900.00	63,200.00	62,100.00	62,900.00	29,298.54	134,400
2022-03-31	61,800.00	63,700.00	61,300.00	62,900.00	29,298.54	263,100
2022-03-30	59,900.00	62,100.00	59,800.00	61,600.00	28,693.00	273,000
2022-03-29	59,900.00	60,900.00	59,900.00	59,900.00	27,901.15	159,100
2022-03-28	61,500.00	61,500.00	59,900.00	59,900.00	27,901.15	330,500

← NewerPage 19 of 21 · 1,251 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.