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
2023-06-01	17,000.00	17,000.00	17,000.00	17,000.00	12,678.95	1,500
2023-05-31	17,000.00	17,000.00	17,000.00	17,000.00	12,678.95	200
2023-05-29	17,000.00	17,000.00	17,000.00	17,000.00	12,678.95	1,500
2023-05-26	17,000.00	17,000.00	17,000.00	17,000.00	12,678.95	800
2023-05-22	17,000.00	17,000.00	16,200.00	16,200.00	12,082.30	3,000
2023-05-19	16,700.00	17,000.00	16,500.00	17,000.00	12,678.95	1,700
2023-05-18	16,500.00	16,500.00	16,500.00	16,500.00	12,306.04	1,500
2023-05-17	16,500.00	16,500.00	16,500.00	16,500.00	12,306.04	700
2023-05-16	16,700.00	16,700.00	15,500.00	16,500.00	12,306.04	600
2023-05-15	16,000.00	16,600.00	16,000.00	16,600.00	12,380.62	3,700
2023-05-12	16,350.00	16,350.00	16,350.00	16,350.00	12,194.17	600
2023-05-11	16,500.00	16,500.00	16,450.00	16,450.00	12,268.75	2,200
2023-05-10	16,500.00	16,500.00	16,500.00	16,500.00	12,306.04	1,000
2023-05-09	16,600.00	16,600.00	16,500.00	16,500.00	12,306.04	2,500
2023-05-08	16,500.00	16,500.00	16,500.00	16,500.00	12,306.04	100
2023-05-05	16,500.00	16,500.00	16,500.00	16,500.00	12,306.04	1,300
2023-04-28	16,600.00	16,850.00	15,650.00	16,850.00	12,567.08	1,300
2023-04-27	16,800.00	16,800.00	16,800.00	16,800.00	12,529.79	100
2023-04-21	16,800.00	16,800.00	16,800.00	16,800.00	12,529.79	400
2023-04-20	17,300.00	17,300.00	16,250.00	16,250.00	12,119.59	200
2023-04-19	16,200.00	16,200.00	16,200.00	16,200.00	12,082.30	1,300
2023-04-18	19,450.00	19,450.00	17,300.00	17,300.00	12,902.70	4,900
2023-04-17	18,600.00	18,600.00	18,600.00	18,600.00	13,872.27	100
2023-04-13	17,000.00	17,500.00	17,000.00	17,500.00	13,051.86	300
2023-04-12	16,100.00	17,500.00	16,050.00	17,000.00	12,678.95	5,500
2023-04-10	17,250.00	17,250.00	17,250.00	17,250.00	12,865.41	100
2023-04-07	17,250.00	17,250.00	17,250.00	17,250.00	12,865.41	400
2023-04-06	17,400.00	17,400.00	17,300.00	17,300.00	12,902.70	600
2023-04-05	16,350.00	17,400.00	16,350.00	17,400.00	12,977.28	500
2023-04-04	17,500.00	17,500.00	17,500.00	17,500.00	13,051.86	1,000
2023-04-03	17,650.00	17,650.00	17,500.00	17,500.00	13,051.86	800
2023-03-27	17,700.00	17,700.00	17,700.00	17,700.00	13,201.03	1,000
2023-03-13	17,000.00	17,000.00	16,800.00	16,800.00	12,529.79	200
2023-03-08	17,000.00	17,000.00	17,000.00	17,000.00	12,678.95	100
2023-03-07	17,000.00	17,000.00	17,000.00	17,000.00	12,678.95	1,000
2023-03-01	16,000.00	16,900.00	16,000.00	16,800.00	12,529.79	400
2023-02-28	17,000.00	17,000.00	17,000.00	17,000.00	12,678.95	100
2023-02-24	17,000.00	17,000.00	17,000.00	17,000.00	12,678.95	200
2023-02-21	17,000.00	17,000.00	17,000.00	17,000.00	12,678.95	1,000
2023-02-20	17,000.00	17,000.00	17,000.00	17,000.00	12,678.95	2,400
2023-02-17	17,000.00	17,000.00	17,000.00	17,000.00	12,678.95	1,300
2023-02-16	17,000.00	17,000.00	17,000.00	17,000.00	12,678.95	200
2023-02-14	17,000.00	17,000.00	17,000.00	17,000.00	12,678.95	800
2023-02-10	17,900.00	17,900.00	17,900.00	17,900.00	13,350.19	100
2023-02-08	17,000.00	17,000.00	17,000.00	17,000.00	12,678.95	200
2023-02-06	16,650.00	18,000.00	16,650.00	18,000.00	13,424.77	600
2023-02-02	18,000.00	18,000.00	17,800.00	17,800.00	13,275.61	700
2023-02-01	18,400.00	18,400.00	18,000.00	18,000.00	13,424.77	2,100
2023-01-30	18,000.00	18,950.00	18,000.00	18,950.00	14,133.30	2,100
2023-01-27	18,100.00	18,100.00	18,100.00	18,100.00	13,499.36	400
2023-01-19	17,700.00	19,000.00	17,700.00	19,000.00	14,170.59	1,400
2023-01-18	19,000.00	19,000.00	19,000.00	19,000.00	14,170.59	100
2023-01-13	19,000.00	19,000.00	18,000.00	18,000.00	13,424.77	5,500
2023-01-12	18,500.00	18,500.00	18,000.00	18,000.00	13,424.77	1,300
2023-01-11	19,100.00	19,100.00	19,100.00	19,100.00	14,245.18	100
2023-01-10	18,300.00	18,300.00	17,950.00	17,950.00	13,387.48	500
2023-01-09	17,850.00	18,350.00	17,850.00	18,350.00	13,685.81	200
2023-01-06	18,300.00	18,300.00	18,300.00	18,300.00	13,648.52	200
2023-01-05	19,550.00	19,550.00	18,300.00	18,300.00	13,648.52	400
2023-01-04	18,000.00	18,300.00	18,000.00	18,300.00	13,648.52	200

← NewerPage 11 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.