New Residential Urban Development Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 28,000.00 | 28,300.00 | 26,600.00 | 28,300.00 | 28,300.00 | 6,500 |
| 2026-04-21 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 6,011 |
| 2026-04-20 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 7,000 |
| 2026-04-17 | 28,000.00 | 28,400.00 | 26,600.00 | 28,400.00 | 28,400.00 | 6,901 |
| 2026-04-16 | 28,500.00 | 28,500.00 | 28,200.00 | 28,500.00 | 28,500.00 | 10,001 |
| 2026-04-15 | 28,000.00 | 28,000.00 | 27,900.00 | 27,900.00 | 27,900.00 | 7,905 |
| 2026-04-14 | 28,200.00 | 28,200.00 | 27,000.00 | 28,000.00 | 28,000.00 | 24,000 |
| 2026-04-13 | 27,800.00 | 28,300.00 | 27,500.00 | 28,300.00 | 28,300.00 | 15,741 |
| 2026-04-10 | 28,500.00 | 28,500.00 | 27,500.00 | 28,500.00 | 28,500.00 | 13,617 |
| 2026-04-09 | 28,800.00 | 28,800.00 | 28,000.00 | 28,700.00 | 28,700.00 | 10,606 |
| 2026-04-08 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 8,000 |
| 2026-04-07 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 9,301 |
| 2026-04-06 | 27,900.00 | 29,000.00 | 27,500.00 | 29,000.00 | 29,000.00 | 18,600 |
| 2026-04-03 | 29,200.00 | 29,900.00 | 29,200.00 | 29,700.00 | 29,700.00 | 23,213 |
| 2026-04-02 | 27,800.00 | 28,800.00 | 27,800.00 | 28,800.00 | 28,800.00 | 1,800 |
| 2026-04-01 | 29,000.00 | 29,000.00 | 28,800.00 | 28,800.00 | 28,800.00 | 8,105 |
| 2026-03-31 | 28,000.00 | 28,200.00 | 27,000.00 | 28,200.00 | 28,200.00 | 19,200 |
| 2026-03-30 | 28,500.00 | 28,500.00 | 27,000.00 | 28,200.00 | 28,200.00 | 24,312 |
| 2026-03-27 | 28,200.00 | 29,000.00 | 27,900.00 | 27,900.00 | 27,900.00 | 9,300 |
| 2026-03-26 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 11,639 |
| 2026-03-25 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 9,000 |
| 2026-03-24 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 5,010 |
| 2026-03-23 | 29,500.00 | 29,500.00 | 27,800.00 | 29,200.00 | 29,200.00 | 12,132 |
| 2026-03-20 | 29,000.00 | 29,500.00 | 29,000.00 | 29,500.00 | 29,500.00 | 11,500 |
| 2026-03-19 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 11,010 |
| 2026-03-18 | 29,900.00 | 30,000.00 | 29,000.00 | 29,300.00 | 29,300.00 | 21,979 |
| 2026-03-17 | 29,700.00 | 29,700.00 | 29,000.00 | 29,000.00 | 29,000.00 | 25,000 |
| 2026-03-16 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 7,000 |
| 2026-03-13 | 29,000.00 | 29,700.00 | 29,000.00 | 29,700.00 | 29,700.00 | 11,323 |
| 2026-03-12 | 28,500.00 | 29,800.00 | 28,100.00 | 29,800.00 | 29,800.00 | 20,677 |
| 2026-03-11 | 28,100.00 | 29,900.00 | 27,900.00 | 29,900.00 | 29,900.00 | 7,028 |
| 2026-03-10 | 27,800.00 | 29,900.00 | 27,800.00 | 29,900.00 | 29,900.00 | 25,319 |
| 2026-03-09 | 30,000.00 | 30,000.00 | 27,400.00 | 29,900.00 | 29,900.00 | 22,400 |
| 2026-03-06 | 29,600.00 | 30,400.00 | 29,500.00 | 30,400.00 | 30,400.00 | 20,300 |
| 2026-03-05 | 30,000.00 | 31,000.00 | 29,500.00 | 29,500.00 | 29,500.00 | 36,500 |
| 2026-03-04 | 29,500.00 | 30,300.00 | 29,300.00 | 30,300.00 | 30,300.00 | 35,300 |
| 2026-03-03 | 29,500.00 | 29,800.00 | 29,500.00 | 29,800.00 | 29,800.00 | 27,900 |
| 2026-03-02 | 30,000.00 | 30,400.00 | 26,900.00 | 29,500.00 | 29,500.00 | 99,901 |
| 2026-02-27 | 30,000.00 | 30,200.00 | 29,800.00 | 29,800.00 | 29,800.00 | 17,500 |
| 2026-02-26 | 30,500.00 | 30,500.00 | 29,300.00 | 29,900.00 | 29,900.00 | 40,126 |
| 2026-02-25 | 30,500.00 | 30,500.00 | 30,000.00 | 30,500.00 | 30,500.00 | 23,800 |
| 2026-02-24 | 30,000.00 | 30,700.00 | 29,800.00 | 30,700.00 | 30,700.00 | 38,601 |
| 2026-02-23 | 31,000.00 | 31,500.00 | 29,700.00 | 30,000.00 | 30,000.00 | 25,805 |
| 2026-02-13 | 30,900.00 | 30,900.00 | 29,300.00 | 30,000.00 | 30,000.00 | 29,800 |
| 2026-02-12 | 30,000.00 | 30,900.00 | 29,800.00 | 30,900.00 | 30,900.00 | 4,500 |
| 2026-02-11 | 31,500.00 | 31,500.00 | 29,300.00 | 30,000.00 | 30,000.00 | 35,001 |
| 2026-02-10 | 30,900.00 | 32,000.00 | 29,700.00 | 31,900.00 | 31,900.00 | 28,909 |
| 2026-02-09 | 31,500.00 | 32,000.00 | 29,500.00 | 30,000.00 | 30,000.00 | 73,305 |
| 2026-02-06 | 33,000.00 | 33,100.00 | 31,000.00 | 32,000.00 | 32,000.00 | 39,902 |
| 2026-02-05 | 32,200.00 | 33,300.00 | 32,000.00 | 33,100.00 | 33,100.00 | 26,408 |
| 2026-02-04 | 35,500.00 | 35,500.00 | 32,000.00 | 33,000.00 | 33,000.00 | 105,625 |
| 2026-02-03 | 35,900.00 | 37,000.00 | 33,000.00 | 35,500.00 | 35,500.00 | 106,805 |
| 2026-02-02 | 34,000.00 | 36,000.00 | 30,600.00 | 35,900.00 | 35,900.00 | 140,724 |
| 2026-01-30 | 31,000.00 | 34,000.00 | 31,000.00 | 34,000.00 | 34,000.00 | 73,050 |
| 2026-01-29 | 28,600.00 | 31,400.00 | 28,600.00 | 31,000.00 | 31,000.00 | 100,035 |
| 2026-01-28 | 28,000.00 | 30,000.00 | 28,000.00 | 28,600.00 | 28,600.00 | 115,442 |
| 2026-01-27 | 26,300.00 | 29,000.00 | 26,300.00 | 28,500.00 | 28,500.00 | 113,844 |
| 2026-01-26 | 25,900.00 | 28,000.00 | 25,800.00 | 26,900.00 | 26,900.00 | 151,558 |
| 2026-01-23 | 23,600.00 | 25,900.00 | 23,600.00 | 25,900.00 | 25,900.00 | 284,154 |
| 2026-01-22 | 24,800.00 | 25,500.00 | 23,600.00 | 23,600.00 | 23,600.00 | 37,501 |
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.