Industrial Urban Development JSC No 2 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	60,400.00	61,500.00	60,400.00	61,200.00	28,506.68	151,400
2022-03-24	60,500.00	61,900.00	60,500.00	60,500.00	28,180.63	177,000
2022-03-23	61,000.00	61,200.00	60,500.00	60,900.00	28,366.94	89,900
2022-03-22	61,200.00	61,200.00	60,600.00	61,000.00	28,413.52	56,900
2022-03-21	61,300.00	61,300.00	60,700.00	61,000.00	28,413.52	52,200
2022-03-18	60,700.00	61,200.00	60,500.00	60,900.00	28,366.94	96,400
2022-03-17	61,600.00	61,600.00	60,400.00	60,900.00	28,366.94	63,700
2022-03-16	61,800.00	61,800.00	60,100.00	60,500.00	28,180.63	45,700
2022-03-15	59,700.00	61,700.00	59,000.00	61,300.00	28,553.26	96,800
2022-03-14	59,500.00	59,700.00	58,800.00	59,700.00	27,807.99	148,500
2022-03-11	60,900.00	60,900.00	59,700.00	60,000.00	27,947.73	153,400
2022-03-10	61,700.00	61,700.00	60,300.00	60,900.00	28,366.94	64,000
2022-03-09	61,000.00	61,300.00	59,300.00	60,300.00	28,087.47	251,900
2022-03-08	61,600.00	62,000.00	61,000.00	61,000.00	28,413.52	167,300
2022-03-07	62,500.00	62,500.00	61,700.00	61,800.00	28,786.16	150,300
2022-03-04	62,000.00	62,800.00	61,300.00	62,700.00	29,205.38	115,000
2022-03-03	61,600.00	62,300.00	60,600.00	62,300.00	29,019.06	232,400
2022-03-02	63,000.00	63,000.00	61,000.00	61,600.00	28,693.00	291,500
2022-03-01	63,700.00	63,900.00	63,000.00	63,000.00	29,345.11	135,100
2022-02-28	63,900.00	64,100.00	63,000.00	63,300.00	29,484.85	100,100
2022-02-25	65,200.00	65,200.00	64,000.00	64,000.00	29,810.91	153,500
2022-02-24	64,700.00	66,200.00	62,600.00	64,000.00	29,810.91	313,100
2022-02-23	64,500.00	65,800.00	64,200.00	65,000.00	30,276.71	214,400
2022-02-22	64,200.00	66,000.00	64,000.00	64,500.00	30,043.81	348,700
2022-02-21	63,600.00	65,200.00	62,900.00	65,000.00	30,276.71	342,900
2022-02-18	62,700.00	62,800.00	62,200.00	62,700.00	29,205.38	140,400
2022-02-17	62,900.00	63,400.00	62,800.00	63,000.00	29,345.11	127,200
2022-02-16	64,600.00	64,600.00	63,200.00	63,300.00	29,484.85	178,500
2022-02-15	63,300.00	64,000.00	63,100.00	63,900.00	29,764.33	160,000
2022-02-14	63,700.00	64,000.00	62,500.00	63,900.00	29,764.33	351,500
2022-02-11	63,200.00	65,000.00	63,100.00	64,300.00	29,950.65	279,000
2022-02-10	62,100.00	63,100.00	62,000.00	63,100.00	29,391.69	198,400
2022-02-09	61,600.00	62,400.00	61,500.00	62,000.00	28,879.32	95,800
2022-02-08	60,800.00	62,800.00	60,600.00	61,500.00	28,646.42	111,600
2022-02-07	61,500.00	61,500.00	60,700.00	60,800.00	28,320.36	98,700
2022-01-28	59,600.00	61,000.00	58,900.00	60,800.00	28,320.36	128,400
2022-01-27	60,500.00	60,500.00	59,500.00	60,400.00	28,134.05	82,200
2022-01-26	63,200.00	63,200.00	60,000.00	60,500.00	28,180.63	133,800
2022-01-25	59,200.00	62,200.00	58,100.00	62,100.00	28,925.90	293,900
2022-01-24	62,500.00	62,500.00	59,500.00	59,500.00	27,714.83	218,500
2022-01-21	62,000.00	63,200.00	61,600.00	62,500.00	29,112.22	197,300
2022-01-20	62,500.00	63,500.00	61,200.00	63,000.00	29,345.11	235,400
2022-01-19	60,500.00	62,100.00	60,000.00	62,100.00	28,925.90	194,700
2022-01-18	59,600.00	62,300.00	58,200.00	60,100.00	27,994.31	368,900
2022-01-17	66,200.00	67,300.00	61,200.00	61,200.00	28,506.68	716,300
2022-01-14	63,000.00	67,500.00	62,600.00	65,800.00	30,649.34	371,800
2022-01-13	68,900.00	68,900.00	64,200.00	65,800.00	30,649.34	321,300
2022-01-12	69,900.00	70,000.00	64,600.00	67,900.00	31,627.51	531,900
2022-01-11	64,300.00	69,400.00	63,800.00	69,400.00	32,326.21	1,129,100
2022-01-10	64,500.00	67,000.00	64,000.00	64,900.00	30,230.13	457,500
2022-01-07	66,000.00	66,000.00	64,300.00	64,500.00	30,043.81	304,800
2022-01-06	61,900.00	65,400.00	61,900.00	65,300.00	30,416.44	619,600
2022-01-05	60,900.00	62,200.00	60,400.00	61,500.00	28,646.42	293,600
2022-01-04	59,900.00	61,200.00	59,800.00	60,600.00	28,227.21	231,600
2021-12-31	60,400.00	60,900.00	59,700.00	59,700.00	27,807.99	114,400
2021-12-30	60,000.00	61,000.00	60,000.00	60,200.00	28,040.89	105,100
2021-12-29	61,100.00	61,400.00	59,700.00	59,700.00	27,807.99	253,400
2021-12-28	61,500.00	62,100.00	61,000.00	61,100.00	28,460.10	204,000
2021-12-27	62,000.00	62,000.00	60,200.00	61,600.00	28,693.00	212,600
2021-12-24	62,600.00	62,600.00	61,000.00	62,200.00	28,972.48	158,000

← NewerPage 20 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.