New Residential Urban Development Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 12,400.00 | 13,100.00 | 12,400.00 | 12,500.00 | 12,500.00 | 8,600 |
| 2025-05-07 | 12,500.00 | 12,500.00 | 12,000.00 | 12,400.00 | 12,400.00 | 26,100 |
| 2025-05-06 | 12,600.00 | 12,600.00 | 12,000.00 | 12,500.00 | 12,500.00 | 6,560 |
| 2025-05-05 | 12,100.00 | 12,600.00 | 12,000.00 | 12,600.00 | 12,600.00 | 1,700 |
| 2025-04-29 | 12,100.00 | 12,600.00 | 12,100.00 | 12,600.00 | 12,600.00 | 4,500 |
| 2025-04-28 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 10,400 |
| 2025-04-25 | 11,900.00 | 12,700.00 | 11,900.00 | 12,700.00 | 12,700.00 | 2,600 |
| 2025-04-24 | 12,000.00 | 12,300.00 | 11,800.00 | 12,300.00 | 12,300.00 | 196,157 |
| 2025-04-23 | 12,500.00 | 12,500.00 | 12,100.00 | 12,400.00 | 12,400.00 | 8,923 |
| 2025-04-22 | 12,000.00 | 12,600.00 | 11,700.00 | 12,600.00 | 12,600.00 | 13,747 |
| 2025-04-21 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 1,000 |
| 2025-04-18 | 12,000.00 | 13,000.00 | 11,800.00 | 13,000.00 | 13,000.00 | 55,547 |
| 2025-04-17 | 11,600.00 | 12,300.00 | 11,600.00 | 12,300.00 | 12,300.00 | 35,516 |
| 2025-04-16 | 12,900.00 | 13,000.00 | 12,800.00 | 12,800.00 | 12,800.00 | 2,114 |
| 2025-04-15 | 12,300.00 | 12,400.00 | 12,100.00 | 12,100.00 | 12,100.00 | 40,958 |
| 2025-04-14 | 13,800.00 | 16,100.00 | 13,400.00 | 13,400.00 | 13,400.00 | 16,093 |
| 2025-04-11 | 12,700.00 | 14,800.00 | 12,700.00 | 14,800.00 | 14,800.00 | 5,500 |
| 2025-04-10 | 15,400.00 | 16,800.00 | 13,900.00 | 13,900.00 | 13,900.00 | 90,419 |
| 2025-04-09 | 17,100.00 | 17,200.00 | 15,400.00 | 15,400.00 | 15,400.00 | 52,100 |
| 2025-04-08 | 18,100.00 | 18,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 500 |
| 2025-04-04 | 17,700.00 | 19,000.00 | 17,000.00 | 19,000.00 | 19,000.00 | 8,901 |
| 2025-04-03 | 17,500.00 | 18,500.00 | 17,500.00 | 18,500.00 | 18,500.00 | 50,000 |
| 2025-04-02 | 17,500.00 | 18,000.00 | 17,500.00 | 18,000.00 | 18,000.00 | 26,000 |
| 2025-04-01 | 17,000.00 | 17,200.00 | 16,900.00 | 17,200.00 | 17,200.00 | 62,000 |
| 2025-03-31 | 15,800.00 | 17,000.00 | 15,800.00 | 17,000.00 | 17,000.00 | 32,809 |
| 2025-03-28 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 1,200 |
| 2025-03-27 | 15,800.00 | 15,800.00 | 15,400.00 | 15,800.00 | 15,800.00 | 29,720 |
| 2025-03-26 | 15,200.00 | 15,800.00 | 15,200.00 | 15,800.00 | 15,800.00 | 46,800 |
| 2025-03-25 | 15,100.00 | 15,800.00 | 15,100.00 | 15,800.00 | 15,800.00 | 26,000 |
| 2025-03-24 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 25,000 |
| 2025-03-21 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 6,500 |
| 2025-03-20 | 15,500.00 | 15,800.00 | 15,500.00 | 15,800.00 | 15,800.00 | 43,107 |
| 2025-03-19 | 15,200.00 | 16,000.00 | 15,100.00 | 16,000.00 | 16,000.00 | 190,165 |
| 2025-03-18 | 15,300.00 | 15,300.00 | 15,200.00 | 15,300.00 | 15,300.00 | 22,923 |
| 2025-03-17 | 15,400.00 | 15,400.00 | 15,000.00 | 15,300.00 | 15,300.00 | 23,026 |
| 2025-03-14 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 27,001 |
| 2025-03-13 | 15,500.00 | 15,500.00 | 15,400.00 | 15,400.00 | 15,400.00 | 1,300 |
| 2025-03-12 | 15,600.00 | 15,800.00 | 15,500.00 | 15,500.00 | 15,500.00 | 52,430 |
| 2025-03-11 | 15,900.00 | 15,900.00 | 15,000.00 | 15,700.00 | 15,700.00 | 48,212 |
| 2025-03-10 | 16,300.00 | 16,400.00 | 15,000.00 | 15,600.00 | 15,600.00 | 111,600 |
| 2025-03-07 | 16,300.00 | 16,300.00 | 15,800.00 | 16,300.00 | 16,300.00 | 2,653 |
| 2025-03-06 | 15,700.00 | 16,400.00 | 15,700.00 | 16,400.00 | 16,400.00 | 1,995 |
| 2025-03-05 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 1,000 |
| 2025-03-04 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 1,600 |
| 2025-03-03 | 16,000.00 | 16,300.00 | 15,000.00 | 16,300.00 | 16,300.00 | 3,828 |
| 2025-02-28 | 16,000.00 | 16,400.00 | 16,000.00 | 16,400.00 | 16,400.00 | 2,515 |
| 2025-02-27 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 1,012 |
| 2025-02-26 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 1,000 |
| 2025-02-25 | 16,500.00 | 16,500.00 | 16,200.00 | 16,200.00 | 16,200.00 | 12,500 |
| 2025-02-24 | 16,900.00 | 16,900.00 | 16,300.00 | 16,700.00 | 16,700.00 | 1,422 |
| 2025-02-21 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 700 |
| 2025-02-20 | 16,600.00 | 16,700.00 | 16,600.00 | 16,700.00 | 16,700.00 | 1,437 |
| 2025-02-19 | 17,000.00 | 17,000.00 | 16,000.00 | 16,600.00 | 16,600.00 | 22,778 |
| 2025-02-18 | 16,100.00 | 17,000.00 | 16,100.00 | 16,800.00 | 16,800.00 | 3,907 |
| 2025-02-17 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 1,008 |
| 2025-02-14 | 16,000.00 | 17,000.00 | 16,000.00 | 17,000.00 | 17,000.00 | 4,000 |
| 2025-02-13 | 16,000.00 | 16,500.00 | 15,800.00 | 16,500.00 | 16,500.00 | 5,700 |
| 2025-02-12 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 1,004 |
| 2025-02-11 | 16,000.00 | 16,500.00 | 16,000.00 | 16,500.00 | 16,500.00 | 4,900 |
| 2025-02-10 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 2,100 |
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.