New Residential Urban Development Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 1,800 |
| 2026-07-20 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 10,800 |
| 2026-07-17 | 19,700.00 | 21,500.00 | 19,700.00 | 21,500.00 | 21,500.00 | 6,501 |
| 2026-07-16 | 19,500.00 | 21,500.00 | 19,200.00 | 21,500.00 | 21,500.00 | 62,200 |
| 2026-07-15 | 21,300.00 | 21,300.00 | 21,100.00 | 21,100.00 | 21,100.00 | 2,100 |
| 2026-07-14 | 20,700.00 | 20,800.00 | 20,700.00 | 20,800.00 | 20,800.00 | 2,900 |
| 2026-07-13 | 21,300.00 | 21,300.00 | 20,800.00 | 20,800.00 | 20,800.00 | 6,000 |
| 2026-07-10 | 22,000.00 | 22,000.00 | 20,800.00 | 20,800.00 | 20,800.00 | 4,048 |
| 2026-07-09 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 147 |
| 2026-07-08 | 23,400.00 | 23,400.00 | 19,300.00 | 21,500.00 | 21,500.00 | 12,000 |
| 2026-07-07 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 100 |
| 2026-07-06 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 100 |
| 2026-07-03 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 500 |
| 2026-07-02 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 500 |
| 2026-07-01 | 21,100.00 | 21,100.00 | 19,000.00 | 20,300.00 | 20,300.00 | 2,308 |
| 2026-06-30 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 2,000 |
| 2026-06-29 | 20,300.00 | 20,400.00 | 20,300.00 | 20,400.00 | 20,400.00 | 56,000 |
| 2026-06-26 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 3,700 |
| 2026-06-25 | 20,000.00 | 20,400.00 | 19,500.00 | 20,400.00 | 20,400.00 | 5,238 |
| 2026-06-24 | 20,000.00 | 20,200.00 | 20,000.00 | 20,200.00 | 20,200.00 | 9,901 |
| 2026-06-23 | 18,900.00 | 20,800.00 | 18,800.00 | 20,000.00 | 20,000.00 | 132,029 |
| 2026-06-22 | 19,100.00 | 20,100.00 | 18,800.00 | 20,000.00 | 20,000.00 | 4,200 |
| 2026-06-19 | 18,400.00 | 20,900.00 | 18,400.00 | 20,400.00 | 20,400.00 | 2,300 |
| 2026-06-18 | 19,200.00 | 20,700.00 | 19,100.00 | 20,300.00 | 20,300.00 | 2,514 |
| 2026-06-17 | 20,700.00 | 20,700.00 | 20,600.00 | 20,600.00 | 20,600.00 | 2,000 |
| 2026-06-16 | 20,300.00 | 20,700.00 | 20,000.00 | 20,700.00 | 20,700.00 | 17,101 |
| 2026-06-15 | 20,100.00 | 22,200.00 | 19,800.00 | 22,200.00 | 22,200.00 | 10,710 |
| 2026-06-12 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 4,000 |
| 2026-06-10 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 1,000 |
| 2026-06-09 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 1,500 |
| 2026-06-08 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 1,000 |
| 2026-06-05 | 20,100.00 | 21,200.00 | 20,100.00 | 21,200.00 | 21,200.00 | 3,500 |
| 2026-06-04 | 20,900.00 | 21,700.00 | 20,100.00 | 21,700.00 | 21,700.00 | 3,700 |
| 2026-06-03 | 20,800.00 | 20,800.00 | 20,700.00 | 20,700.00 | 20,700.00 | 128,201 |
| 2026-06-02 | 20,000.00 | 21,000.00 | 19,300.00 | 21,000.00 | 21,000.00 | 57,004 |
| 2026-06-01 | 20,800.00 | 20,900.00 | 20,700.00 | 20,900.00 | 20,900.00 | 136,310 |
| 2026-05-29 | 20,000.00 | 21,000.00 | 20,000.00 | 21,000.00 | 21,000.00 | 9,062 |
| 2026-05-28 | 21,400.00 | 21,400.00 | 18,900.00 | 20,400.00 | 20,400.00 | 40,000 |
| 2026-05-27 | 20,300.00 | 21,300.00 | 20,100.00 | 21,000.00 | 21,000.00 | 46,900 |
| 2026-05-26 | 23,600.00 | 23,600.00 | 21,000.00 | 22,300.00 | 22,300.00 | 534,545 |
| 2026-05-25 | 22,700.00 | 23,500.00 | 22,300.00 | 23,000.00 | 23,000.00 | 8,607 |
| 2026-05-22 | 24,700.00 | 24,700.00 | 24,500.00 | 24,500.00 | 24,500.00 | 14,000 |
| 2026-05-21 | 24,600.00 | 24,600.00 | 24,400.00 | 24,400.00 | 24,400.00 | 21,000 |
| 2026-05-20 | 23,700.00 | 25,000.00 | 23,100.00 | 24,600.00 | 24,600.00 | 9,000 |
| 2026-05-19 | 26,000.00 | 26,100.00 | 24,200.00 | 25,600.00 | 25,600.00 | 22,900 |
| 2026-05-18 | 24,700.00 | 25,900.00 | 23,600.00 | 25,700.00 | 25,700.00 | 68,200 |
| 2026-05-15 | 24,700.00 | 26,200.00 | 24,700.00 | 26,100.00 | 26,100.00 | 5,400 |
| 2026-05-14 | 26,000.00 | 26,500.00 | 26,000.00 | 26,500.00 | 26,500.00 | 6,023 |
| 2026-05-13 | 25,700.00 | 27,200.00 | 25,500.00 | 26,000.00 | 26,000.00 | 19,205 |
| 2026-05-12 | 26,800.00 | 27,400.00 | 26,100.00 | 27,200.00 | 27,200.00 | 17,200 |
| 2026-05-11 | 26,800.00 | 27,600.00 | 26,800.00 | 27,500.00 | 27,500.00 | 7,300 |
| 2026-05-08 | 26,800.00 | 27,700.00 | 26,700.00 | 27,600.00 | 27,600.00 | 5,401 |
| 2026-05-07 | 27,700.00 | 27,800.00 | 27,700.00 | 27,700.00 | 27,700.00 | 9,811 |
| 2026-05-06 | 28,500.00 | 28,500.00 | 28,000.00 | 28,000.00 | 28,000.00 | 4,800 |
| 2026-05-05 | 28,500.00 | 28,600.00 | 26,100.00 | 28,600.00 | 28,600.00 | 30,805 |
| 2026-05-04 | 28,100.00 | 28,300.00 | 26,600.00 | 28,300.00 | 28,300.00 | 9,001 |
| 2026-04-29 | 28,300.00 | 28,300.00 | 26,000.00 | 28,200.00 | 28,200.00 | 15,800 |
| 2026-04-28 | 28,300.00 | 28,400.00 | 28,300.00 | 28,400.00 | 28,400.00 | 6,001 |
| 2026-04-24 | 28,300.00 | 28,300.00 | 28,300.00 | 28,300.00 | 28,300.00 | 5,500 |
| 2026-04-23 | 28,300.00 | 28,400.00 | 26,500.00 | 28,400.00 | 28,400.00 | 9,201 |
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.