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
2025-03-25	18,500.00	18,500.00	18,500.00	18,500.00	17,115.85	100
2025-03-21	18,200.00	18,200.00	18,200.00	18,200.00	16,838.30	100
2025-03-20	18,450.00	19,450.00	18,450.00	19,450.00	17,994.78	200
2025-03-19	18,950.00	19,200.00	18,050.00	19,200.00	17,763.48	300
2025-03-18	17,800.00	19,400.00	17,800.00	19,400.00	17,948.52	200
2025-03-17	18,800.00	18,800.00	18,800.00	18,800.00	17,393.41	100
2025-03-14	17,900.00	17,900.00	17,900.00	17,900.00	16,560.75	400
2025-03-13	17,600.00	18,700.00	17,600.00	18,700.00	17,300.89	400
2025-03-12	17,600.00	17,600.00	17,600.00	17,600.00	16,283.19	200
2025-03-11	17,600.00	17,600.00	17,500.00	17,500.00	16,190.67	1,000
2025-03-10	18,000.00	18,000.00	18,000.00	18,000.00	16,653.26	300
2025-03-06	18,000.00	18,600.00	17,900.00	18,600.00	17,208.37	1,100
2025-03-05	17,700.00	17,700.00	17,700.00	17,700.00	16,375.71	300
2025-03-03	17,950.00	17,950.00	17,950.00	17,950.00	16,607.01	600
2025-02-27	18,400.00	18,700.00	17,650.00	17,900.00	16,560.75	3,100
2025-02-26	17,600.00	19,000.00	17,600.00	17,650.00	16,329.45	1,900
2025-02-25	18,700.00	18,800.00	17,600.00	18,800.00	17,393.41	3,600
2025-02-21	18,300.00	18,500.00	17,600.00	17,600.00	16,283.19	3,400
2025-02-19	17,300.00	17,300.00	17,300.00	17,300.00	16,005.64	1,200
2025-02-18	18,200.00	18,200.00	17,250.00	17,250.00	15,959.38	7,100
2025-02-12	18,200.00	18,200.00	18,200.00	18,200.00	16,838.30	100
2025-02-11	18,500.00	18,600.00	18,500.00	18,600.00	17,208.37	400
2025-02-10	18,000.00	18,500.00	17,300.00	18,500.00	17,115.85	5,200
2025-02-07	17,300.00	17,300.00	17,300.00	17,300.00	16,005.64	300
2025-02-05	17,400.00	17,400.00	17,200.00	17,200.00	15,913.12	700
2025-02-04	17,500.00	17,500.00	17,200.00	17,200.00	15,913.12	300
2025-01-24	16,500.00	16,500.00	16,500.00	16,500.00	15,265.49	100
2025-01-21	17,500.00	17,500.00	17,500.00	17,500.00	16,190.67	600
2025-01-20	17,500.00	17,500.00	17,500.00	17,500.00	16,190.67	4,200
2025-01-17	17,450.00	17,500.00	17,450.00	17,500.00	16,190.67	400
2025-01-15	16,950.00	17,500.00	16,950.00	17,500.00	16,190.67	200
2025-01-14	18,000.00	18,000.00	18,000.00	18,000.00	16,653.26	100
2025-01-10	17,800.00	17,800.00	17,000.00	17,000.00	15,728.08	60,500
2025-01-08	17,000.00	17,000.00	17,000.00	17,000.00	15,728.08	300
2025-01-02	17,000.00	17,000.00	17,000.00	17,000.00	15,728.08	100
2024-12-26	18,000.00	18,000.00	18,000.00	18,000.00	16,653.26	1,800
2024-12-25	18,000.00	18,000.00	18,000.00	18,000.00	16,653.26	200
2024-12-24	17,000.00	17,600.00	17,000.00	17,600.00	16,283.19	200
2024-12-23	18,000.00	18,000.00	18,000.00	18,000.00	16,653.26	100
2024-12-19	17,100.00	17,100.00	17,100.00	17,100.00	15,820.60	100
2024-12-18	17,800.00	18,000.00	17,800.00	18,000.00	16,653.26	700
2024-12-17	17,500.00	17,500.00	17,500.00	17,500.00	16,190.67	300
2024-12-16	17,600.00	18,000.00	17,600.00	18,000.00	16,653.26	500
2024-12-12	18,000.00	19,000.00	18,000.00	18,900.00	16,514.49	700
2024-12-11	18,000.00	19,000.00	18,000.00	19,000.00	16,601.87	300
2024-12-10	19,000.00	19,000.00	19,000.00	19,000.00	16,601.87	300
2024-12-09	18,500.00	18,500.00	18,500.00	18,500.00	16,164.97	300
2024-12-06	18,000.00	18,000.00	17,650.00	17,650.00	15,422.26	500
2024-12-05	17,900.00	17,900.00	17,900.00	17,900.00	15,640.70	3,100
2024-12-04	17,900.00	17,900.00	17,900.00	17,900.00	15,640.70	300
2024-12-03	17,800.00	17,800.00	17,800.00	17,800.00	15,553.33	100
2024-12-02	18,200.00	19,000.00	18,200.00	18,700.00	16,339.73	3,700
2024-11-29	18,150.00	18,150.00	18,150.00	18,150.00	15,859.15	100
2024-11-28	18,000.00	18,150.00	17,000.00	18,150.00	15,859.15	1,400
2024-11-27	18,150.00	18,150.00	18,150.00	18,150.00	15,859.15	1,100
2024-11-26	18,000.00	18,000.00	18,000.00	18,000.00	15,728.08	1,200
2024-11-25	18,000.00	18,000.00	18,000.00	18,000.00	15,728.08	3,300
2024-11-22	17,850.00	17,850.00	17,850.00	17,850.00	15,597.02	100
2024-11-21	17,750.00	17,850.00	17,750.00	17,800.00	15,553.33	600
2024-11-20	19,000.00	19,000.00	19,000.00	19,000.00	16,601.87	100

← NewerPage 6 of 15 · 871 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.