New Residential Urban Development Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 12,300.00 | 12,400.00 | 11,300.00 | 11,600.00 | 10,841.12 | 617,390 |
| 2021-12-02 | 10,400.00 | 11,300.00 | 10,400.00 | 11,300.00 | 10,560.75 | 307,518 |
| 2021-12-01 | 10,200.00 | 10,300.00 | 9,600.00 | 10,300.00 | 9,626.17 | 324,531 |
| 2021-11-30 | 10,400.00 | 10,400.00 | 9,900.00 | 10,200.00 | 9,532.71 | 537,279 |
| 2021-11-29 | 10,100.00 | 11,000.00 | 9,900.00 | 10,400.00 | 9,719.63 | 237,326 |
| 2021-11-26 | 10,300.00 | 10,500.00 | 10,200.00 | 10,200.00 | 9,532.71 | 155,745 |
| 2021-11-25 | 10,200.00 | 10,900.00 | 9,600.00 | 10,500.00 | 9,813.08 | 96,621 |
| 2021-11-24 | 10,300.00 | 11,000.00 | 10,200.00 | 10,500.00 | 9,813.08 | 73,006 |
| 2021-11-23 | 10,200.00 | 10,400.00 | 9,900.00 | 10,400.00 | 9,719.63 | 211,181 |
| 2021-11-22 | 11,300.00 | 11,300.00 | 10,300.00 | 10,300.00 | 9,626.17 | 429,392 |
| 2021-11-19 | 11,200.00 | 12,100.00 | 11,000.00 | 11,400.00 | 10,654.21 | 381,669 |
| 2021-11-18 | 11,400.00 | 12,000.00 | 10,600.00 | 11,000.00 | 10,280.37 | 583,364 |
| 2021-11-17 | 10,800.00 | 11,800.00 | 10,000.00 | 11,700.00 | 10,934.58 | 982,486 |
| 2021-11-16 | 12,900.00 | 12,900.00 | 10,900.00 | 11,100.00 | 10,373.83 | 383,643 |
| 2021-11-15 | 11,100.00 | 11,800.00 | 11,100.00 | 11,800.00 | 11,028.04 | 225,449 |
| 2021-11-12 | 9,900.00 | 10,800.00 | 9,900.00 | 10,800.00 | 10,093.46 | 308,599 |
| 2021-11-11 | 9,800.00 | 10,300.00 | 9,600.00 | 9,900.00 | 9,252.34 | 203,809 |
| 2021-11-10 | 10,100.00 | 10,100.00 | 9,600.00 | 10,000.00 | 9,345.79 | 148,302 |
| 2021-11-09 | 10,600.00 | 10,600.00 | 10,100.00 | 10,100.00 | 9,439.25 | 100,173 |
| 2021-11-08 | 10,400.00 | 10,800.00 | 10,200.00 | 10,600.00 | 9,906.54 | 138,886 |
| 2021-11-05 | 10,200.00 | 10,800.00 | 10,000.00 | 10,400.00 | 9,719.63 | 133,643 |
| 2021-11-04 | 10,200.00 | 10,400.00 | 9,900.00 | 10,200.00 | 9,532.71 | 149,005 |
| 2021-11-03 | 10,300.00 | 10,600.00 | 9,600.00 | 10,200.00 | 9,532.71 | 590,432 |
| 2021-11-02 | 10,400.00 | 11,300.00 | 10,000.00 | 10,300.00 | 9,626.17 | 499,797 |
| 2021-11-01 | 9,600.00 | 10,400.00 | 9,600.00 | 10,300.00 | 9,626.17 | 311,798 |
| 2021-10-29 | 8,900.00 | 9,900.00 | 8,900.00 | 9,500.00 | 8,878.50 | 300,221 |
| 2021-10-28 | 9,100.00 | 9,200.00 | 8,800.00 | 9,000.00 | 8,411.21 | 141,026 |
| 2021-10-27 | 9,100.00 | 9,400.00 | 8,700.00 | 9,100.00 | 8,504.67 | 286,760 |
| 2021-10-26 | 9,400.00 | 9,700.00 | 8,600.00 | 9,100.00 | 8,504.67 | 686,329 |
| 2021-10-25 | 8,200.00 | 8,900.00 | 8,200.00 | 8,900.00 | 8,317.76 | 145,066 |
| 2021-10-22 | 7,500.00 | 8,200.00 | 7,500.00 | 8,100.00 | 7,570.09 | 481,425 |
| 2021-10-21 | 7,200.00 | 7,500.00 | 7,100.00 | 7,500.00 | 7,009.35 | 286,225 |
| 2021-10-20 | 7,200.00 | 7,400.00 | 7,000.00 | 7,100.00 | 6,635.51 | 82,123 |
| 2021-10-19 | 7,000.00 | 7,300.00 | 6,800.00 | 7,300.00 | 6,822.43 | 82,069 |
| 2021-10-18 | 7,100.00 | 7,100.00 | 6,800.00 | 7,000.00 | 6,542.06 | 87,633 |
| 2021-10-15 | 7,200.00 | 7,200.00 | 6,700.00 | 7,100.00 | 6,635.51 | 113,741 |
| 2021-10-14 | 6,900.00 | 7,200.00 | 6,700.00 | 7,200.00 | 6,728.97 | 66,051 |
← NewerPage 18 of 18 · 1,057 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.