New Residential Urban Development Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 13,300.00 | 13,800.00 | 13,300.00 | 13,800.00 | 13,800.00 | 3,600 |
| 2025-10-24 | 13,500.00 | 13,800.00 | 13,100.00 | 13,800.00 | 13,800.00 | 21,807 |
| 2025-10-23 | 13,600.00 | 13,900.00 | 13,400.00 | 13,900.00 | 13,900.00 | 3,100 |
| 2025-10-22 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 3,000 |
| 2025-10-21 | 13,500.00 | 13,900.00 | 13,500.00 | 13,900.00 | 13,900.00 | 6,023 |
| 2025-10-20 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 9,600 |
| 2025-10-17 | 13,900.00 | 13,900.00 | 13,800.00 | 13,800.00 | 13,800.00 | 5,400 |
| 2025-10-16 | 14,200.00 | 14,200.00 | 14,100.00 | 14,200.00 | 14,200.00 | 4,200 |
| 2025-10-15 | 13,900.00 | 14,200.00 | 13,900.00 | 14,200.00 | 14,200.00 | 8,323 |
| 2025-10-14 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 2,014 |
| 2025-10-13 | 13,500.00 | 14,000.00 | 13,500.00 | 14,000.00 | 14,000.00 | 3,200 |
| 2025-10-10 | 13,100.00 | 14,500.00 | 13,100.00 | 13,900.00 | 13,900.00 | 6,101 |
| 2025-10-09 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 2,000 |
| 2025-10-08 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 3,004 |
| 2025-10-07 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 4,000 |
| 2025-10-06 | 13,500.00 | 13,900.00 | 13,500.00 | 13,900.00 | 13,900.00 | 43,908 |
| 2025-10-03 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1,900 |
| 2025-10-02 | 13,100.00 | 14,500.00 | 13,100.00 | 13,900.00 | 13,900.00 | 15,400 |
| 2025-10-01 | 14,000.00 | 14,000.00 | 13,600.00 | 14,000.00 | 14,000.00 | 7,508 |
| 2025-09-30 | 13,200.00 | 14,000.00 | 13,200.00 | 14,000.00 | 14,000.00 | 6,292 |
| 2025-09-29 | 14,200.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | 7,100 |
| 2025-09-26 | 14,100.00 | 14,200.00 | 14,000.00 | 14,200.00 | 14,200.00 | 4,700 |
| 2025-09-25 | 13,700.00 | 14,000.00 | 13,700.00 | 14,000.00 | 14,000.00 | 5,340 |
| 2025-09-24 | 13,700.00 | 15,100.00 | 12,800.00 | 14,500.00 | 14,500.00 | 40,116 |
| 2025-09-23 | 14,500.00 | 14,500.00 | 13,800.00 | 13,800.00 | 13,800.00 | 12,000 |
| 2025-09-22 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 7,915 |
| 2025-09-19 | 14,600.00 | 16,500.00 | 14,600.00 | 15,000.00 | 15,000.00 | 8,002 |
| 2025-09-18 | 15,100.00 | 16,200.00 | 15,100.00 | 15,500.00 | 15,500.00 | 14,331 |
| 2025-09-17 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 2,001 |
| 2025-09-16 | 15,700.00 | 16,000.00 | 15,400.00 | 16,000.00 | 16,000.00 | 11,800 |
| 2025-09-15 | 15,100.00 | 15,700.00 | 15,100.00 | 15,700.00 | 15,700.00 | 4,100 |
| 2025-09-12 | 14,500.00 | 16,200.00 | 14,500.00 | 16,200.00 | 16,200.00 | 3,712 |
| 2025-09-11 | 15,100.00 | 15,800.00 | 15,000.00 | 15,000.00 | 15,000.00 | 8,500 |
| 2025-09-10 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 1,000 |
| 2025-09-09 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 2,000 |
| 2025-09-08 | 16,000.00 | 16,000.00 | 15,800.00 | 15,800.00 | 15,800.00 | 900 |
| 2025-09-05 | 15,800.00 | 15,800.00 | 15,500.00 | 15,800.00 | 15,800.00 | 130,763 |
| 2025-09-04 | 15,500.00 | 16,000.00 | 15,500.00 | 16,000.00 | 16,000.00 | 1,700 |
| 2025-09-03 | 15,100.00 | 16,300.00 | 14,400.00 | 16,300.00 | 16,300.00 | 2,800 |
| 2025-08-29 | 14,800.00 | 15,100.00 | 14,400.00 | 15,100.00 | 15,100.00 | 8,800 |
| 2025-08-28 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 2,002 |
| 2025-08-27 | 14,900.00 | 15,600.00 | 14,200.00 | 15,600.00 | 15,600.00 | 10,237 |
| 2025-08-26 | 16,000.00 | 16,000.00 | 14,800.00 | 15,700.00 | 15,700.00 | 2,506 |
| 2025-08-25 | 14,400.00 | 15,000.00 | 14,100.00 | 15,000.00 | 15,000.00 | 87,600 |
| 2025-08-22 | 14,200.00 | 14,500.00 | 14,000.00 | 14,500.00 | 14,500.00 | 8,300 |
| 2025-08-21 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 3,000 |
| 2025-08-20 | 14,200.00 | 14,500.00 | 13,600.00 | 14,500.00 | 14,500.00 | 9,731 |
| 2025-08-19 | 14,300.00 | 14,500.00 | 14,200.00 | 14,500.00 | 14,500.00 | 8,384 |
| 2025-08-18 | 14,600.00 | 14,600.00 | 14,300.00 | 14,600.00 | 14,600.00 | 9,010 |
| 2025-08-15 | 14,200.00 | 14,600.00 | 14,200.00 | 14,600.00 | 14,600.00 | 3,600 |
| 2025-08-14 | 14,200.00 | 14,400.00 | 13,700.00 | 14,400.00 | 14,400.00 | 9,811 |
| 2025-08-13 | 14,200.00 | 14,500.00 | 14,200.00 | 14,500.00 | 14,500.00 | 6,500 |
| 2025-08-12 | 14,100.00 | 14,500.00 | 13,900.00 | 14,500.00 | 14,500.00 | 7,138 |
| 2025-08-11 | 14,600.00 | 14,600.00 | 14,000.00 | 14,500.00 | 14,500.00 | 11,102 |
| 2025-08-08 | 14,200.00 | 14,700.00 | 14,200.00 | 14,600.00 | 14,600.00 | 7,102 |
| 2025-08-07 | 14,700.00 | 14,700.00 | 13,800.00 | 14,700.00 | 14,700.00 | 6,129 |
| 2025-08-06 | 14,200.00 | 14,700.00 | 14,100.00 | 14,700.00 | 14,700.00 | 20,220 |
| 2025-08-05 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 25,381 |
| 2025-08-04 | 14,100.00 | 14,800.00 | 14,100.00 | 14,700.00 | 14,700.00 | 9,100 |
| 2025-08-01 | 14,100.00 | 14,600.00 | 14,100.00 | 14,600.00 | 14,600.00 | 11,059 |
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.