Water Supply Sewerage Construction and Investment JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	16,700.00	17,200.00	16,700.00	17,200.00	13,683.32	2,400
2023-09-06	16,700.00	17,200.00	16,700.00	17,200.00	13,683.32	1,700
2023-09-05	16,700.00	16,700.00	16,700.00	16,700.00	13,285.55	10,000
2023-08-31	16,600.00	16,600.00	16,600.00	16,600.00	13,206.00	100
2023-08-29	16,400.00	16,600.00	16,400.00	16,600.00	13,206.00	4,400
2023-08-28	16,300.00	16,300.00	16,300.00	16,300.00	12,967.34	2,800
2023-08-25	16,000.00	16,000.00	16,000.00	16,000.00	12,728.67	300
2023-08-24	16,000.00	16,000.00	16,000.00	16,000.00	12,728.67	300
2023-08-21	16,100.00	16,100.00	16,100.00	16,100.00	12,808.23	400
2023-08-18	16,200.00	16,200.00	16,000.00	16,000.00	12,728.67	2,200
2023-08-16	16,000.00	16,100.00	16,000.00	16,000.00	12,728.67	2,300
2023-08-15	16,000.00	16,000.00	16,000.00	16,000.00	12,728.67	200
2023-08-14	16,000.00	16,000.00	16,000.00	16,000.00	12,728.67	1,400
2023-08-11	16,300.00	16,300.00	16,300.00	16,300.00	12,967.34	100
2023-08-10	16,300.00	16,600.00	16,300.00	16,300.00	12,967.34	3,000
2023-08-09	16,200.00	16,300.00	16,200.00	16,300.00	12,967.34	2,300
2023-08-08	16,100.00	16,100.00	16,100.00	16,100.00	12,808.23	2,000
2023-08-07	15,700.00	16,100.00	15,700.00	16,100.00	12,808.23	1,100
2023-08-04	15,600.00	15,600.00	15,600.00	15,600.00	12,410.46	500
2023-08-03	15,600.00	15,600.00	15,600.00	15,600.00	12,410.46	300
2023-08-02	15,600.00	15,600.00	15,600.00	15,600.00	12,410.46	700
2023-08-01	15,600.00	15,600.00	15,600.00	15,600.00	12,410.46	400
2023-07-31	15,600.00	15,600.00	15,600.00	15,600.00	12,410.46	500
2023-07-28	16,000.00	16,000.00	15,600.00	15,600.00	12,410.46	1,100
2023-07-27	15,500.00	15,500.00	15,500.00	15,500.00	12,330.90	10,400
2023-07-26	15,400.00	15,550.00	15,400.00	15,500.00	12,330.90	3,400
2023-07-25	15,600.00	15,600.00	15,600.00	15,600.00	12,410.46	4,300
2023-07-24	15,200.00	15,600.00	15,200.00	15,600.00	12,410.46	3,200
2023-07-21	15,600.00	15,600.00	15,150.00	15,150.00	12,052.46	2,600
2023-07-20	15,600.00	15,700.00	15,600.00	15,700.00	12,490.01	200
2023-07-19	15,600.00	15,600.00	15,500.00	15,600.00	12,410.46	4,800
2023-07-18	15,500.00	15,500.00	14,600.00	14,600.00	11,614.92	20,800
2023-07-17	15,700.00	15,700.00	15,000.00	15,600.00	12,410.46	3,200
2023-07-14	15,700.00	15,700.00	15,700.00	15,700.00	12,490.01	200
2023-07-12	15,700.00	15,700.00	15,700.00	15,700.00	12,490.01	300
2023-07-11	15,700.00	15,700.00	15,700.00	15,700.00	12,490.01	100
2023-07-10	16,000.00	16,000.00	15,000.00	15,200.00	12,092.24	10,600
2023-07-06	16,000.00	16,500.00	15,600.00	15,700.00	12,490.01	7,600
2023-07-05	16,400.00	16,400.00	16,400.00	16,400.00	13,046.89	500
2023-07-04	16,600.00	16,600.00	16,500.00	16,500.00	13,126.45	700
2023-07-03	16,400.00	16,400.00	16,400.00	16,400.00	13,046.89	800
2023-06-30	16,000.00	16,300.00	16,000.00	16,300.00	12,967.34	600
2023-06-29	15,800.00	16,000.00	15,800.00	16,000.00	12,728.67	800
2023-06-28	16,450.00	16,450.00	15,800.00	15,800.00	12,569.57	800
2023-06-27	16,300.00	16,400.00	16,300.00	16,400.00	13,046.89	900
2023-06-26	16,400.00	16,400.00	16,400.00	16,400.00	13,046.89	1,200
2023-06-23	16,100.00	16,100.00	16,100.00	16,100.00	12,808.23	1,200
2023-06-22	16,000.00	16,100.00	16,000.00	16,100.00	12,808.23	1,500
2023-06-21	15,800.00	16,000.00	15,800.00	16,000.00	12,728.67	2,200
2023-06-20	16,900.00	16,900.00	15,650.00	15,800.00	12,569.57	2,300
2023-06-16	16,400.00	16,400.00	16,300.00	16,400.00	13,046.89	500
2023-06-15	15,500.00	16,450.00	15,500.00	16,450.00	13,086.67	500
2023-06-14	16,000.00	16,200.00	16,000.00	16,000.00	12,728.67	9,500
2023-06-12	17,000.00	17,000.00	17,000.00	17,000.00	12,678.95	14,800
2023-06-09	17,000.00	17,000.00	17,000.00	17,000.00	12,678.95	15,100
2023-06-08	17,000.00	17,000.00	17,000.00	17,000.00	12,678.95	5,000
2023-06-07	17,000.00	17,000.00	16,700.00	16,700.00	12,455.21	6,700
2023-06-06	17,100.00	17,100.00	17,000.00	17,000.00	12,678.95	3,100
2023-06-05	17,000.00	17,100.00	17,000.00	17,100.00	12,753.53	4,800
2023-06-02	17,000.00	17,000.00	17,000.00	17,000.00	12,678.95	2,400

← NewerPage 10 of 15 · 868 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-17	1,000.0000 VND
2025-06-19	700.0000 VND
2024-12-16	1,000.0000 VND
2024-06-14	750.0000 VND
2023-12-14	1,000.0000 VND
2023-06-14	1,000.0000 VND
2022-12-15	1,000.0000 VND
2022-06-14	2,000.0000 VND
2021-12-14	1,400.0000 VND
2021-06-14	1,300.0000 VND
2020-06-04	1,500.0000 VND
2019-05-15	1,500.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.