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
2026-06-09	21,300.00	21,300.00	21,300.00	21,300.00	21,300.00	700
2026-06-03	21,600.00	21,600.00	21,600.00	21,600.00	21,600.00	1,200
2026-06-02	21,600.00	21,600.00	21,600.00	21,600.00	21,600.00	600
2026-05-25	22,050.00	22,050.00	22,050.00	22,050.00	22,050.00	100
2026-05-22	22,000.00	22,050.00	22,000.00	22,050.00	22,050.00	1,700
2026-05-19	23,000.00	23,000.00	23,000.00	23,000.00	23,000.00	500
2026-05-18	23,000.00	23,000.00	23,000.00	23,000.00	23,000.00	1,600
2026-05-15	22,650.00	23,000.00	22,600.00	23,000.00	23,000.00	2,900
2026-05-14	23,000.00	23,000.00	23,000.00	23,000.00	23,000.00	5,200
2026-05-13	26,000.00	26,000.00	24,500.00	24,500.00	24,500.00	3,100
2026-05-12	26,000.00	26,000.00	26,000.00	26,000.00	26,000.00	500
2026-05-08	26,500.00	26,500.00	26,000.00	26,500.00	26,500.00	6,300
2026-05-04	27,300.00	27,300.00	27,300.00	27,300.00	27,300.00	500
2026-04-28	27,300.00	27,300.00	27,300.00	27,300.00	27,300.00	400
2026-04-24	28,000.00	28,000.00	28,000.00	28,000.00	28,000.00	700
2026-04-23	27,000.00	27,000.00	27,000.00	27,000.00	27,000.00	1,600
2026-04-22	27,000.00	27,000.00	27,000.00	27,000.00	27,000.00	2,700
2026-04-21	28,000.00	28,000.00	27,500.00	27,500.00	27,500.00	2,000
2026-04-20	28,000.00	28,000.00	28,000.00	28,000.00	28,000.00	1,500
2026-04-17	28,000.00	28,000.00	28,000.00	28,000.00	28,000.00	1,000
2026-04-16	28,000.00	28,000.00	28,000.00	28,000.00	28,000.00	100
2026-04-15	28,000.00	28,000.00	28,000.00	28,000.00	28,000.00	800
2026-04-14	28,000.00	28,000.00	28,000.00	28,000.00	28,000.00	2,500
2026-04-13	28,000.00	28,000.00	28,000.00	28,000.00	28,000.00	2,500
2026-04-09	28,000.00	28,000.00	28,000.00	28,000.00	28,000.00	100
2026-04-08	28,000.00	28,850.00	28,000.00	28,000.00	28,000.00	1,900
2026-04-07	28,000.00	28,000.00	28,000.00	28,000.00	28,000.00	300
2026-04-06	28,000.00	28,000.00	28,000.00	28,000.00	28,000.00	500
2026-04-03	28,000.00	28,000.00	28,000.00	28,000.00	28,000.00	1,000
2026-04-02	28,000.00	28,000.00	28,000.00	28,000.00	28,000.00	2,900
2026-04-01	28,000.00	28,000.00	28,000.00	28,000.00	28,000.00	8,700
2026-03-31	28,000.00	28,000.00	28,000.00	28,000.00	28,000.00	5,300
2026-03-30	28,000.00	28,000.00	28,000.00	28,000.00	28,000.00	800
2026-03-27	28,000.00	28,500.00	28,000.00	28,500.00	28,500.00	2,000
2026-03-25	27,500.00	28,000.00	27,500.00	28,000.00	28,000.00	5,100
2026-03-24	27,900.00	27,900.00	27,500.00	27,500.00	27,500.00	1,100
2026-03-23	28,600.00	28,600.00	27,500.00	27,500.00	27,500.00	3,900
2026-03-20	31,300.00	32,000.00	28,350.00	28,600.00	28,600.00	27,200
2026-03-19	28,350.00	29,950.00	28,000.00	29,950.00	29,950.00	19,100
2026-03-18	26,500.00	28,350.00	26,500.00	28,350.00	28,350.00	20,100
2026-03-17	27,950.00	27,950.00	26,500.00	26,500.00	26,500.00	1,300
2026-03-16	28,100.00	28,100.00	27,300.00	28,100.00	28,100.00	11,000
2026-03-13	26,500.00	28,100.00	26,500.00	28,100.00	28,100.00	7,700
2026-03-12	26,600.00	26,600.00	26,300.00	26,300.00	26,300.00	500
2026-03-11	24,900.00	24,900.00	24,900.00	24,900.00	24,900.00	1,800
2026-03-09	23,900.00	23,900.00	23,900.00	23,900.00	23,900.00	100
2026-03-06	25,650.00	25,650.00	25,650.00	25,650.00	25,650.00	600
2026-03-05	25,500.00	26,000.00	25,500.00	26,000.00	26,000.00	1,700
2026-03-04	25,500.00	25,500.00	25,500.00	25,500.00	25,500.00	100
2026-03-03	25,550.00	26,000.00	25,550.00	26,000.00	26,000.00	3,200
2026-03-02	25,300.00	25,550.00	25,300.00	25,550.00	25,550.00	13,500
2026-02-27	25,200.00	25,500.00	25,000.00	25,000.00	25,000.00	14,100
2026-02-26	24,000.00	24,000.00	24,000.00	24,000.00	24,000.00	1,100
2026-02-23	24,200.00	24,200.00	24,200.00	24,200.00	24,200.00	1,000
2026-02-12	24,300.00	24,300.00	24,300.00	24,300.00	24,300.00	100
2026-02-05	25,000.00	25,000.00	24,000.00	24,000.00	24,000.00	3,200
2026-01-29	25,000.00	25,000.00	25,000.00	25,000.00	25,000.00	100
2026-01-26	25,500.00	25,500.00	25,000.00	25,000.00	25,000.00	300
2026-01-23	25,000.00	25,000.00	25,000.00	25,000.00	25,000.00	4,000
2026-01-22	25,200.00	25,200.00	25,200.00	25,200.00	25,200.00	200

← NewerPage 2 of 15 · 870 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.