|
Binh Duong Water Enviroment Joint Stock Company (BWE : HOSE)
Utilities : Water
|
45.50
+0.20/+0.44%
3:05:01 PM
|
|
|
|
Closing price on 1/11/2018
|
|
| Open |
26.50 |
| High |
26.60 |
| Low |
25.80 |
| Volume |
366,640 |
| Split-adjusted Price |
19.42 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2018
|
0.00 / 0.00%
|
26.50
|
26.60
|
25.80
|
26.50
|
26.29
|
19.42
|
366,640
|
|
|
1/10/2018
|
-0.20 / -0.75%
|
26.80
|
26.90
|
26.10
|
26.50
|
26.49
|
19.42
|
1,309,990
|
|
|
1/9/2018
|
+1.60 / +6.37%
|
24.90
|
26.70
|
24.90
|
26.70
|
25.95
|
19.56
|
1,743,460
|
|
|
1/8/2018
|
-0.10 / -0.40%
|
25.20
|
25.20
|
24.55
|
25.10
|
25.08
|
18.39
|
1,334,460
|
|
|
1/5/2018
|
-0.30 / -1.18%
|
25.50
|
25.60
|
24.90
|
25.20
|
25.11
|
18.47
|
270,980
|
|
|
1/4/2018
|
+0.75 / +3.03%
|
24.90
|
25.60
|
24.90
|
25.50
|
25.28
|
18.69
|
559,620
|
|
|
1/3/2018
|
+1.55 / +6.68%
|
23.40
|
24.75
|
22.70
|
24.75
|
23.77
|
18.14
|
2,306,380
|
|
|
1/2/2018
|
+0.50 / +2.20%
|
23.80
|
23.80
|
22.60
|
23.20
|
22.90
|
17.00
|
2,433,820
|
|
|
12/29/2017
|
0.00 / 0.00%
|
22.20
|
22.70
|
22.20
|
22.70
|
22.52
|
16.63
|
2,117,160
|
|
|
12/28/2017
|
+0.10 / +0.44%
|
22.85
|
22.85
|
22.45
|
22.70
|
22.71
|
16.63
|
2,175,190
|
|
|
12/27/2017
|
-0.10 / -0.44%
|
22.50
|
22.70
|
22.20
|
22.60
|
22.51
|
16.56
|
113,030
|
|
|
12/26/2017
|
-0.05 / -0.22%
|
22.50
|
22.75
|
22.40
|
22.70
|
22.61
|
16.63
|
153,420
|
|
|
12/25/2017
|
-0.05 / -0.22%
|
22.80
|
23.15
|
22.60
|
22.75
|
22.77
|
16.67
|
2,182,590
|
|
|
12/22/2017
|
-0.10 / -0.44%
|
22.50
|
22.80
|
22.50
|
22.80
|
22.73
|
16.71
|
156,870
|
|
|
12/21/2017
|
+0.15 / +0.66%
|
22.75
|
22.90
|
22.35
|
22.90
|
22.63
|
16.78
|
97,660
|
|
|
12/20/2017
|
+0.25 / +1.11%
|
22.75
|
22.85
|
22.40
|
22.75
|
22.70
|
16.67
|
114,030
|
|
|
12/19/2017
|
-0.50 / -2.17%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.76
|
16.49
|
124,010
|
|
|
12/18/2017
|
+0.55 / +2.45%
|
23.00
|
23.00
|
22.50
|
23.00
|
22.91
|
16.85
|
188,120
|
|
|
12/15/2017
|
+1.45 / +6.90%
|
21.00
|
22.45
|
21.00
|
22.45
|
22.17
|
16.45
|
494,780
|
|
|
12/14/2017
|
-1.00 / -4.55%
|
22.00
|
22.10
|
21.00
|
21.00
|
21.64
|
15.39
|
363,340
|
|
|
12/13/2017
|
0.00 / 0.00%
|
21.60
|
22.00
|
21.50
|
22.00
|
21.60
|
16.12
|
266,020
|
|
|
12/12/2017
|
-0.80 / -3.51%
|
22.80
|
22.80
|
21.65
|
22.00
|
22.11
|
16.12
|
140,320
|
|
|
12/11/2017
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.95
|
16.71
|
191,290
|
|
|
12/8/2017
|
-0.40 / -1.71%
|
23.40
|
23.40
|
22.85
|
23.00
|
23.06
|
16.85
|
1,964,320
|
|
|
12/7/2017
|
0.00 / 0.00%
|
23.50
|
23.65
|
23.05
|
23.40
|
23.40
|
17.15
|
1,593,600
|
|
|
12/6/2017
|
-0.30 / -1.27%
|
23.80
|
23.80
|
23.25
|
23.40
|
23.37
|
17.15
|
1,644,070
|
|
|
12/5/2017
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.40
|
23.70
|
23.59
|
17.37
|
1,621,990
|
|
|
12/4/2017
|
0.00 / 0.00%
|
23.80
|
24.15
|
23.20
|
23.80
|
23.81
|
17.44
|
360,630
|
|
|
12/1/2017
|
+0.75 / +3.25%
|
23.00
|
23.85
|
22.90
|
23.80
|
23.40
|
17.44
|
339,280
|
|
|
11/30/2017
|
+0.20 / +0.88%
|
23.35
|
23.35
|
22.65
|
23.05
|
22.99
|
16.89
|
259,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|