New Residential Urban Development Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 23,800.00 | 25,900.00 | 23,800.00 | 24,900.00 | 24,900.00 | 50,143 |
| 2026-01-20 | 23,800.00 | 23,800.00 | 23,300.00 | 23,600.00 | 23,600.00 | 34,200 |
| 2026-01-19 | 24,100.00 | 24,100.00 | 23,500.00 | 23,800.00 | 23,800.00 | 42,870 |
| 2026-01-16 | 24,500.00 | 24,500.00 | 23,500.00 | 24,100.00 | 24,100.00 | 50,100 |
| 2026-01-15 | 23,500.00 | 23,800.00 | 23,400.00 | 23,800.00 | 23,800.00 | 75,500 |
| 2026-01-14 | 23,500.00 | 24,700.00 | 23,100.00 | 24,700.00 | 24,700.00 | 87,102 |
| 2026-01-13 | 23,900.00 | 24,200.00 | 23,400.00 | 24,200.00 | 24,200.00 | 98,700 |
| 2026-01-12 | 24,700.00 | 24,800.00 | 24,200.00 | 24,700.00 | 24,700.00 | 16,368 |
| 2026-01-09 | 24,800.00 | 24,900.00 | 24,100.00 | 24,900.00 | 24,900.00 | 21,303 |
| 2026-01-08 | 24,900.00 | 25,000.00 | 24,000.00 | 24,900.00 | 24,900.00 | 16,500 |
| 2026-01-07 | 24,900.00 | 25,500.00 | 23,500.00 | 24,900.00 | 24,900.00 | 34,800 |
| 2026-01-06 | 23,400.00 | 25,000.00 | 23,300.00 | 24,800.00 | 24,800.00 | 92,600 |
| 2026-01-05 | 24,500.00 | 24,900.00 | 23,500.00 | 23,500.00 | 23,500.00 | 44,372 |
| 2025-12-31 | 24,100.00 | 24,800.00 | 23,800.00 | 24,500.00 | 24,500.00 | 58,600 |
| 2025-12-30 | 23,500.00 | 25,000.00 | 23,500.00 | 25,000.00 | 25,000.00 | 20,500 |
| 2025-12-29 | 26,200.00 | 27,500.00 | 24,300.00 | 24,800.00 | 24,800.00 | 161,533 |
| 2025-12-26 | 26,000.00 | 27,000.00 | 26,000.00 | 27,000.00 | 27,000.00 | 33,005 |
| 2025-12-25 | 27,800.00 | 28,000.00 | 26,000.00 | 27,000.00 | 27,000.00 | 155,429 |
| 2025-12-24 | 27,800.00 | 30,000.00 | 27,500.00 | 27,500.00 | 27,500.00 | 57,811 |
| 2025-12-23 | 26,000.00 | 27,800.00 | 26,000.00 | 27,400.00 | 27,400.00 | 112,141 |
| 2025-12-22 | 23,000.00 | 25,300.00 | 23,000.00 | 25,300.00 | 25,300.00 | 114,035 |
| 2025-12-19 | 23,100.00 | 23,500.00 | 23,000.00 | 23,000.00 | 23,000.00 | 30,600 |
| 2025-12-18 | 23,100.00 | 23,500.00 | 23,000.00 | 23,200.00 | 23,200.00 | 64,706 |
| 2025-12-17 | 24,000.00 | 24,100.00 | 23,000.00 | 23,100.00 | 23,100.00 | 59,200 |
| 2025-12-16 | 25,900.00 | 26,000.00 | 23,800.00 | 25,300.00 | 25,300.00 | 56,204 |
| 2025-12-15 | 25,900.00 | 27,000.00 | 24,800.00 | 25,900.00 | 25,900.00 | 54,685 |
| 2025-12-12 | 24,800.00 | 26,000.00 | 23,000.00 | 25,900.00 | 25,900.00 | 53,117 |
| 2025-12-11 | 22,700.00 | 24,900.00 | 22,700.00 | 24,900.00 | 24,900.00 | 96,365 |
| 2025-12-10 | 23,500.00 | 24,000.00 | 22,700.00 | 22,700.00 | 22,700.00 | 96,500 |
| 2025-12-09 | 23,500.00 | 23,500.00 | 22,500.00 | 23,500.00 | 23,500.00 | 26,585 |
| 2025-12-08 | 22,800.00 | 23,500.00 | 22,000.00 | 23,500.00 | 23,500.00 | 66,500 |
| 2025-12-05 | 23,100.00 | 23,100.00 | 22,100.00 | 23,000.00 | 23,000.00 | 41,000 |
| 2025-12-04 | 22,000.00 | 23,000.00 | 21,600.00 | 23,000.00 | 23,000.00 | 85,867 |
| 2025-12-03 | 23,000.00 | 23,100.00 | 22,000.00 | 22,100.00 | 22,100.00 | 87,031 |
| 2025-12-02 | 23,100.00 | 24,000.00 | 22,100.00 | 22,900.00 | 22,900.00 | 72,442 |
| 2025-12-01 | 23,100.00 | 23,500.00 | 22,100.00 | 23,000.00 | 23,000.00 | 169,872 |
| 2025-11-28 | 21,200.00 | 23,100.00 | 21,100.00 | 23,100.00 | 23,100.00 | 213,196 |
| 2025-11-27 | 21,500.00 | 22,000.00 | 20,900.00 | 21,000.00 | 21,000.00 | 36,030 |
| 2025-11-26 | 20,800.00 | 22,000.00 | 20,300.00 | 22,000.00 | 22,000.00 | 55,300 |
| 2025-11-25 | 21,500.00 | 22,000.00 | 20,800.00 | 20,900.00 | 20,900.00 | 76,600 |
| 2025-11-24 | 21,300.00 | 22,300.00 | 20,500.00 | 21,900.00 | 21,900.00 | 97,256 |
| 2025-11-21 | 21,300.00 | 22,500.00 | 20,000.00 | 21,300.00 | 21,300.00 | 128,720 |
| 2025-11-20 | 19,900.00 | 21,400.00 | 18,700.00 | 21,300.00 | 21,300.00 | 157,727 |
| 2025-11-19 | 20,000.00 | 20,500.00 | 19,000.00 | 19,500.00 | 19,500.00 | 141,100 |
| 2025-11-18 | 19,000.00 | 19,500.00 | 18,400.00 | 19,500.00 | 19,500.00 | 125,308 |
| 2025-11-17 | 18,200.00 | 19,000.00 | 18,100.00 | 18,800.00 | 18,800.00 | 132,058 |
| 2025-11-14 | 17,800.00 | 19,000.00 | 17,800.00 | 18,800.00 | 18,800.00 | 154,140 |
| 2025-11-13 | 20,400.00 | 20,500.00 | 18,000.00 | 18,400.00 | 18,400.00 | 135,200 |
| 2025-11-12 | 16,700.00 | 18,700.00 | 16,700.00 | 18,700.00 | 18,700.00 | 160,600 |
| 2025-11-11 | 16,000.00 | 17,300.00 | 16,000.00 | 17,000.00 | 17,000.00 | 183,032 |
| 2025-11-10 | 17,000.00 | 17,400.00 | 15,900.00 | 16,600.00 | 16,600.00 | 71,111 |
| 2025-11-07 | 16,000.00 | 17,600.00 | 15,800.00 | 16,300.00 | 16,300.00 | 76,719 |
| 2025-11-06 | 15,500.00 | 17,000.00 | 15,000.00 | 16,000.00 | 16,000.00 | 221,334 |
| 2025-11-05 | 16,000.00 | 16,000.00 | 14,800.00 | 15,900.00 | 15,900.00 | 205,400 |
| 2025-11-04 | 15,500.00 | 17,000.00 | 14,500.00 | 16,000.00 | 16,000.00 | 58,074 |
| 2025-11-03 | 14,100.00 | 15,500.00 | 12,700.00 | 15,500.00 | 15,500.00 | 149,323 |
| 2025-10-31 | 13,400.00 | 14,100.00 | 13,400.00 | 14,100.00 | 14,100.00 | 3,108 |
| 2025-10-30 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 2,000 |
| 2025-10-29 | 13,400.00 | 13,500.00 | 13,400.00 | 13,500.00 | 13,500.00 | 21,800 |
| 2025-10-28 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 4,000 |
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.