New Residential Urban Development Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 14,000.00 | 14,600.00 | 14,000.00 | 14,600.00 | 14,600.00 | 5,300 |
| 2025-07-30 | 13,400.00 | 14,400.00 | 12,800.00 | 14,400.00 | 14,400.00 | 14,120 |
| 2025-07-29 | 14,200.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | 35,509 |
| 2025-07-28 | 14,700.00 | 14,700.00 | 14,300.00 | 14,600.00 | 14,600.00 | 4,501 |
| 2025-07-25 | 13,700.00 | 14,700.00 | 13,700.00 | 14,700.00 | 14,700.00 | 24,558 |
| 2025-07-24 | 14,400.00 | 14,700.00 | 13,700.00 | 14,700.00 | 14,700.00 | 15,410 |
| 2025-07-23 | 14,200.00 | 14,500.00 | 14,200.00 | 14,500.00 | 14,500.00 | 7,505 |
| 2025-07-22 | 13,900.00 | 14,200.00 | 13,900.00 | 14,200.00 | 14,200.00 | 5,100 |
| 2025-07-21 | 13,600.00 | 14,000.00 | 13,400.00 | 13,900.00 | 13,900.00 | 19,740 |
| 2025-07-18 | 14,000.00 | 14,000.00 | 13,500.00 | 14,000.00 | 14,000.00 | 29,400 |
| 2025-07-17 | 13,400.00 | 13,800.00 | 13,400.00 | 13,700.00 | 13,700.00 | 3,700 |
| 2025-07-16 | 13,900.00 | 13,900.00 | 13,300.00 | 13,300.00 | 13,300.00 | 9,100 |
| 2025-07-15 | 14,200.00 | 14,200.00 | 13,200.00 | 13,900.00 | 13,900.00 | 16,201 |
| 2025-07-14 | 13,400.00 | 14,200.00 | 13,200.00 | 14,200.00 | 14,200.00 | 28,108 |
| 2025-07-11 | 13,800.00 | 14,300.00 | 13,800.00 | 14,300.00 | 14,300.00 | 10,600 |
| 2025-07-10 | 14,500.00 | 14,500.00 | 13,700.00 | 14,300.00 | 14,300.00 | 7,940 |
| 2025-07-09 | 15,100.00 | 15,100.00 | 14,300.00 | 14,300.00 | 14,300.00 | 7,100 |
| 2025-07-08 | 13,700.00 | 15,300.00 | 13,700.00 | 15,100.00 | 15,100.00 | 2,532 |
| 2025-07-07 | 15,900.00 | 15,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 47,089 |
| 2025-07-04 | 16,500.00 | 16,600.00 | 16,500.00 | 16,500.00 | 16,500.00 | 8,106 |
| 2025-07-03 | 15,300.00 | 18,300.00 | 15,200.00 | 18,300.00 | 18,300.00 | 19,100 |
| 2025-07-02 | 15,700.00 | 16,800.00 | 14,200.00 | 16,800.00 | 16,800.00 | 13,200 |
| 2025-07-01 | 15,800.00 | 18,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 18,111 |
| 2025-06-30 | 17,100.00 | 17,700.00 | 15,400.00 | 17,400.00 | 17,400.00 | 35,066 |
| 2025-06-27 | 19,100.00 | 19,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 5,893 |
| 2025-06-26 | 17,300.00 | 18,400.00 | 17,100.00 | 18,400.00 | 18,400.00 | 7,810 |
| 2025-06-25 | 19,500.00 | 19,500.00 | 17,100.00 | 18,900.00 | 18,900.00 | 38,910 |
| 2025-06-24 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 1,102 |
| 2025-06-23 | 16,800.00 | 18,000.00 | 16,000.00 | 18,000.00 | 18,000.00 | 15,130 |
| 2025-06-20 | 15,800.00 | 17,300.00 | 15,800.00 | 17,300.00 | 17,300.00 | 3,803 |
| 2025-06-19 | 16,400.00 | 16,400.00 | 15,800.00 | 15,800.00 | 15,800.00 | 12,500 |
| 2025-06-18 | 15,900.00 | 17,500.00 | 15,700.00 | 17,500.00 | 17,500.00 | 9,404 |
| 2025-06-17 | 15,400.00 | 17,100.00 | 15,400.00 | 16,900.00 | 16,900.00 | 6,848 |
| 2025-06-16 | 14,200.00 | 16,200.00 | 14,200.00 | 16,200.00 | 16,200.00 | 39,513 |
| 2025-06-13 | 14,200.00 | 14,800.00 | 13,800.00 | 14,800.00 | 14,800.00 | 11,671 |
| 2025-06-12 | 15,000.00 | 15,000.00 | 14,800.00 | 14,900.00 | 14,900.00 | 6,001 |
| 2025-06-11 | 13,900.00 | 14,400.00 | 13,900.00 | 14,400.00 | 14,400.00 | 23,310 |
| 2025-06-10 | 13,900.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,900.00 | 8,806 |
| 2025-06-09 | 12,100.00 | 13,400.00 | 11,400.00 | 13,300.00 | 13,300.00 | 582,700 |
| 2025-06-06 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 1,501 |
| 2025-06-05 | 12,200.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | 12,404 |
| 2025-06-04 | 12,100.00 | 12,200.00 | 11,900.00 | 12,200.00 | 12,200.00 | 96,600 |
| 2025-06-03 | 12,000.00 | 12,100.00 | 11,800.00 | 12,100.00 | 12,100.00 | 9,210 |
| 2025-06-02 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 1,000 |
| 2025-05-30 | 12,000.00 | 12,200.00 | 11,700.00 | 12,200.00 | 12,200.00 | 5,027 |
| 2025-05-29 | 12,200.00 | 12,400.00 | 11,900.00 | 12,400.00 | 12,400.00 | 37,100 |
| 2025-05-28 | 12,000.00 | 12,300.00 | 12,000.00 | 12,200.00 | 12,200.00 | 23,100 |
| 2025-05-27 | 11,500.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | 1,626 |
| 2025-05-26 | 12,200.00 | 12,200.00 | 12,000.00 | 12,100.00 | 12,100.00 | 3,437 |
| 2025-05-23 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 1,160 |
| 2025-05-22 | 12,200.00 | 12,400.00 | 12,200.00 | 12,400.00 | 12,400.00 | 1,629 |
| 2025-05-21 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 18,100 |
| 2025-05-20 | 12,200.00 | 12,600.00 | 12,200.00 | 12,500.00 | 12,500.00 | 1,402 |
| 2025-05-19 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1,300 |
| 2025-05-16 | 12,100.00 | 12,500.00 | 11,500.00 | 12,500.00 | 12,500.00 | 28,146 |
| 2025-05-15 | 12,300.00 | 12,300.00 | 12,200.00 | 12,300.00 | 12,300.00 | 11,700 |
| 2025-05-14 | 12,500.00 | 12,500.00 | 12,100.00 | 12,300.00 | 12,300.00 | 8,300 |
| 2025-05-13 | 12,600.00 | 12,700.00 | 12,500.00 | 12,600.00 | 12,600.00 | 55,600 |
| 2025-05-12 | 12,800.00 | 12,800.00 | 12,600.00 | 12,800.00 | 12,800.00 | 23,300 |
| 2025-05-09 | 12,400.00 | 12,900.00 | 12,200.00 | 12,800.00 | 12,800.00 | 17,700 |
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.