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
2024-01-24	17,200.00	17,200.00	16,500.00	17,000.00	14,275.56	4,200
2024-01-23	17,500.00	17,500.00	17,450.00	17,500.00	14,695.43	2,200
2024-01-22	17,500.00	17,500.00	17,500.00	17,500.00	14,695.43	1,300
2024-01-19	17,500.00	17,500.00	17,500.00	17,500.00	14,695.43	300
2024-01-18	17,400.00	18,000.00	17,400.00	18,000.00	15,115.30	1,300
2024-01-17	17,700.00	18,000.00	17,400.00	17,400.00	14,611.46	2,600
2024-01-16	17,800.00	17,800.00	17,300.00	17,300.00	14,527.48	800
2024-01-15	17,500.00	18,000.00	16,800.00	18,000.00	15,115.30	3,800
2024-01-12	17,500.00	17,700.00	17,500.00	17,600.00	14,779.40	4,800
2024-01-11	18,500.00	18,500.00	18,300.00	18,300.00	15,367.22	2,100
2024-01-10	18,850.00	18,850.00	17,800.00	18,500.00	15,535.17	27,000
2024-01-09	20,500.00	21,500.00	19,100.00	19,100.00	16,039.01	3,700
2024-01-08	20,500.00	20,550.00	20,000.00	20,500.00	17,214.65	7,800
2024-01-05	17,300.00	19,250.00	17,300.00	19,250.00	16,164.97	36,700
2023-12-29	18,000.00	18,000.00	18,000.00	18,000.00	15,115.30	100
2023-12-28	18,000.00	18,000.00	18,000.00	18,000.00	15,115.30	100
2023-12-27	18,400.00	18,400.00	18,000.00	18,000.00	15,115.30	1,200
2023-12-26	17,300.00	17,300.00	17,300.00	17,300.00	14,527.48	100
2023-12-21	18,400.00	18,400.00	18,400.00	18,400.00	15,451.20	400
2023-12-20	19,000.00	19,000.00	18,550.00	18,550.00	15,577.16	1,800
2023-12-18	19,900.00	19,900.00	19,900.00	19,900.00	16,710.80	100
2023-12-14	18,050.00	18,950.00	18,050.00	18,900.00	15,871.07	5,800
2023-12-13	19,200.00	19,200.00	19,000.00	19,000.00	15,115.30	500
2023-12-12	19,200.00	19,200.00	19,200.00	19,200.00	15,274.41	500
2023-12-11	19,150.00	19,200.00	19,150.00	19,200.00	15,274.41	900
2023-12-07	19,150.00	19,150.00	19,150.00	19,150.00	15,234.63	500
2023-12-05	19,100.00	19,100.00	19,100.00	19,100.00	15,194.85	100
2023-12-04	19,200.00	19,250.00	19,000.00	19,000.00	15,115.30	4,400
2023-12-01	19,200.00	19,200.00	19,200.00	19,200.00	15,274.41	1,200
2023-11-30	19,200.00	19,200.00	19,200.00	19,200.00	15,274.41	100
2023-11-29	19,600.00	19,600.00	19,600.00	19,600.00	15,592.63	100
2023-11-28	19,000.00	19,650.00	18,450.00	19,650.00	15,632.40	2,300
2023-11-27	19,200.00	19,800.00	19,200.00	19,800.00	15,751.73	900
2023-11-23	18,800.00	19,400.00	18,800.00	19,200.00	15,274.41	2,400
2023-11-20	18,750.00	18,750.00	18,750.00	18,750.00	14,916.41	2,200
2023-11-17	19,000.00	19,000.00	18,750.00	18,750.00	14,916.41	900
2023-11-16	18,750.00	18,750.00	18,750.00	18,750.00	14,916.41	200
2023-11-15	18,850.00	18,850.00	18,750.00	18,750.00	14,916.41	1,600
2023-11-14	18,750.00	19,000.00	18,750.00	18,750.00	14,916.41	1,000
2023-11-13	19,000.00	19,000.00	18,700.00	18,750.00	14,916.41	3,400
2023-11-10	18,400.00	18,400.00	18,400.00	18,400.00	14,637.98	200
2023-11-09	18,300.00	18,300.00	18,300.00	18,300.00	14,558.42	1,700
2023-11-07	18,400.00	18,400.00	18,400.00	18,400.00	14,637.98	100
2023-11-06	17,800.00	18,000.00	17,500.00	18,000.00	14,319.76	1,700
2023-10-31	17,600.00	17,800.00	17,600.00	17,800.00	14,160.65	700
2023-10-27	17,200.00	17,200.00	17,200.00	17,200.00	13,683.32	500
2023-10-26	17,200.00	17,200.00	17,200.00	17,200.00	13,683.32	1,200
2023-10-20	17,900.00	17,900.00	17,900.00	17,900.00	14,240.20	100
2023-10-19	17,100.00	17,100.00	17,100.00	17,100.00	13,603.77	200
2023-10-17	17,900.00	18,000.00	17,900.00	18,000.00	14,319.76	2,700
2023-10-10	18,000.00	18,000.00	18,000.00	18,000.00	14,319.76	200
2023-10-03	17,100.00	17,100.00	17,100.00	17,100.00	13,603.77	500
2023-09-27	17,150.00	17,150.00	17,100.00	17,100.00	13,603.77	1,000
2023-09-22	17,100.00	17,100.00	17,100.00	17,100.00	13,603.77	1,600
2023-09-20	17,800.00	18,000.00	17,600.00	18,000.00	14,319.76	1,100
2023-09-18	18,000.00	18,000.00	18,000.00	18,000.00	14,319.76	1,100
2023-09-15	18,000.00	18,000.00	17,200.00	17,200.00	13,683.32	600
2023-09-14	17,100.00	17,100.00	17,100.00	17,100.00	13,603.77	200
2023-09-13	17,100.00	17,100.00	17,100.00	17,100.00	13,603.77	200
2023-09-11	17,200.00	17,200.00	17,100.00	17,100.00	13,603.77	200

← NewerPage 9 of 15 · 869 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.