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
2022-03-28	25,000.00	25,000.00	25,000.00	25,000.00	16,246.26	100
2022-03-25	22,900.00	23,500.00	22,900.00	23,500.00	15,271.49	700
2022-03-24	23,100.00	23,500.00	23,100.00	23,500.00	15,271.49	5,800
2022-03-23	23,300.00	23,300.00	23,300.00	23,300.00	15,141.52	500
2022-03-22	22,350.00	22,350.00	22,350.00	22,350.00	14,524.16	100
2022-03-18	23,500.00	23,500.00	23,500.00	23,500.00	15,271.49	900
2022-03-17	23,500.00	23,500.00	23,400.00	23,400.00	15,206.50	600
2022-03-16	22,000.00	22,000.00	22,000.00	22,000.00	14,296.71	100
2022-03-14	22,500.00	22,500.00	22,500.00	22,500.00	14,621.64	100
2022-03-11	22,200.00	22,500.00	22,200.00	22,500.00	14,621.64	1,300
2022-03-10	22,500.00	22,500.00	22,500.00	22,500.00	14,621.64	500
2022-03-09	22,500.00	22,500.00	22,500.00	22,500.00	14,621.64	2,300
2022-03-08	22,700.00	22,700.00	22,700.00	22,700.00	14,751.61	1,700
2022-03-07	22,200.00	22,600.00	21,700.00	22,500.00	14,621.64	186,200
2022-03-04	23,000.00	23,000.00	23,000.00	23,000.00	14,946.56	100
2022-03-03	22,900.00	22,900.00	22,900.00	22,900.00	14,881.58	100
2022-03-02	23,400.00	23,400.00	21,600.00	21,600.00	14,036.77	800
2022-03-01	22,550.00	22,550.00	22,350.00	22,350.00	14,524.16	3,300
2022-02-28	23,500.00	24,000.00	21,700.00	23,500.00	15,271.49	2,400
2022-02-25	22,000.00	22,450.00	21,100.00	22,450.00	14,589.15	2,500
2022-02-24	22,500.00	22,500.00	21,000.00	21,000.00	13,646.86	700
2022-02-23	22,500.00	22,500.00	22,500.00	22,500.00	14,621.64	600
2022-02-22	23,000.00	23,000.00	23,000.00	23,000.00	14,946.56	100
2022-02-21	23,000.00	23,000.00	23,000.00	23,000.00	14,946.56	200
2022-02-18	22,500.00	22,500.00	22,500.00	22,500.00	14,621.64	1,000
2022-02-17	22,500.00	22,500.00	22,500.00	22,500.00	14,621.64	800
2022-02-16	23,000.00	23,000.00	22,000.00	22,000.00	14,296.71	700
2022-02-15	23,500.00	23,500.00	23,500.00	23,500.00	15,271.49	200
2022-02-14	23,800.00	23,800.00	23,500.00	23,500.00	15,271.49	600
2022-02-11	23,800.00	23,800.00	23,000.00	23,000.00	14,946.56	900
2022-02-09	23,800.00	23,800.00	23,800.00	23,800.00	15,466.44	100
2022-02-08	23,300.00	23,300.00	23,000.00	23,000.00	14,946.56	200
2022-02-07	23,300.00	23,300.00	23,300.00	23,300.00	15,141.52	200
2022-01-20	23,450.00	23,450.00	23,300.00	23,300.00	15,141.52	600
2022-01-14	23,600.00	23,600.00	22,100.00	22,100.00	14,361.70	800
2022-01-10	23,600.00	23,600.00	23,600.00	23,600.00	15,336.47	500
2022-01-07	23,600.00	23,600.00	23,600.00	23,600.00	15,336.47	2,500
2022-01-06	23,600.00	23,650.00	23,550.00	23,650.00	15,368.97	1,400
2022-01-05	24,400.00	24,400.00	23,500.00	23,600.00	15,336.47	6,700
2022-01-04	23,000.00	23,000.00	23,000.00	23,000.00	14,946.56	100
2021-12-30	23,000.00	23,000.00	23,000.00	23,000.00	14,946.56	600
2021-12-29	23,000.00	23,100.00	23,000.00	23,000.00	14,946.56	2,300
2021-12-28	23,500.00	23,500.00	23,000.00	23,000.00	14,946.56	200
2021-12-27	23,400.00	23,400.00	23,400.00	23,400.00	15,206.50	1,800
2021-12-24	23,400.00	23,400.00	23,400.00	23,400.00	15,206.50	200
2021-12-23	23,600.00	23,700.00	23,600.00	23,600.00	15,336.47	1,400
2021-12-22	23,800.00	23,800.00	23,800.00	23,800.00	15,466.44	400
2021-12-20	23,800.00	24,100.00	23,800.00	24,100.00	15,661.40	200
2021-12-17	24,100.00	24,100.00	22,550.00	22,550.00	14,654.13	4,700
2021-12-16	23,000.00	24,100.00	22,800.00	24,100.00	15,661.40	3,400
2021-12-15	24,100.00	24,100.00	24,100.00	24,100.00	15,661.40	700
2021-12-13	26,200.00	27,000.00	26,000.00	26,100.00	16,051.31	3,200
2021-12-10	26,800.00	26,800.00	26,200.00	26,200.00	16,112.81	1,200
2021-12-09	25,900.00	26,200.00	25,900.00	26,200.00	16,112.81	2,900
2021-12-08	25,000.00	26,000.00	25,000.00	26,000.00	15,989.81	3,600
2021-12-07	26,000.00	26,000.00	25,900.00	25,900.00	15,928.31	500
2021-12-06	25,000.00	25,000.00	25,000.00	25,000.00	15,374.82	600
2021-12-03	26,000.00	26,000.00	25,000.00	25,000.00	15,374.82	1,500
2021-12-02	26,000.00	26,000.00	26,000.00	26,000.00	15,989.81	3,300
2021-12-01	26,200.00	26,200.00	26,000.00	26,000.00	15,989.81	900

← NewerPage 14 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.