|
Binh Duong Water Enviroment Joint Stock Company (BWE : HOSE)
Utilities : Water
|
48.05
+3.05/+6.78%
3:05:00 PM
|
|
|
|
Closing price on 10/10/2019
|
|
| Open |
26.00 |
| High |
26.20 |
| Low |
25.80 |
| Volume |
61,670 |
| Split-adjusted Price |
19.83 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2019
|
-0.15 / -0.58%
|
26.00
|
26.20
|
25.80
|
25.85
|
25.93
|
19.83
|
61,670
|
|
|
10/9/2019
|
0.00 / 0.00%
|
25.95
|
26.00
|
25.80
|
26.00
|
25.85
|
19.94
|
73,840
|
|
|
10/8/2019
|
0.00 / 0.00%
|
25.80
|
26.30
|
25.60
|
26.00
|
25.81
|
19.94
|
524,840
|
|
|
10/7/2019
|
-0.05 / -0.19%
|
26.00
|
26.10
|
25.90
|
26.00
|
26.02
|
19.94
|
1,128,640
|
|
|
10/4/2019
|
-0.15 / -0.57%
|
26.10
|
26.40
|
26.05
|
26.05
|
26.15
|
19.98
|
58,920
|
|
|
10/3/2019
|
+0.15 / +0.58%
|
25.80
|
26.30
|
25.80
|
26.20
|
26.08
|
20.10
|
58,670
|
|
|
10/2/2019
|
-0.45 / -1.70%
|
26.45
|
26.45
|
26.00
|
26.05
|
26.10
|
19.98
|
130,440
|
|
|
10/1/2019
|
+0.10 / +0.38%
|
26.50
|
26.65
|
26.40
|
26.50
|
26.56
|
20.33
|
218,490
|
|
|
9/30/2019
|
+0.50 / +1.93%
|
25.90
|
26.40
|
25.90
|
26.40
|
26.25
|
20.25
|
161,210
|
|
|
9/27/2019
|
0.00 / 0.00%
|
25.90
|
26.00
|
25.85
|
25.90
|
25.92
|
19.87
|
116,010
|
|
|
9/26/2019
|
-0.20 / -0.77%
|
26.10
|
26.20
|
25.90
|
25.90
|
25.99
|
19.87
|
130,130
|
|
|
9/25/2019
|
-0.30 / -1.14%
|
26.10
|
26.40
|
26.10
|
26.10
|
26.24
|
20.02
|
1,547,410
|
|
|
9/24/2019
|
-0.20 / -0.75%
|
26.65
|
26.65
|
26.25
|
26.40
|
26.50
|
20.25
|
46,870
|
|
|
9/23/2019
|
-0.05 / -0.19%
|
26.65
|
26.85
|
26.60
|
26.60
|
26.73
|
20.40
|
119,240
|
|
|
9/20/2019
|
+0.65 / +2.50%
|
26.00
|
26.70
|
25.95
|
26.65
|
26.31
|
20.44
|
327,240
|
|
|
9/19/2019
|
0.00 / 0.00%
|
26.00
|
26.30
|
25.90
|
26.00
|
26.04
|
19.94
|
49,190
|
|
|
9/18/2019
|
+0.40 / +1.56%
|
25.70
|
26.10
|
25.60
|
26.00
|
25.94
|
19.94
|
242,550
|
|
|
9/17/2019
|
-0.20 / -0.78%
|
25.80
|
25.95
|
25.60
|
25.60
|
25.76
|
19.64
|
183,500
|
|
|
9/16/2019
|
+0.20 / +0.78%
|
25.70
|
26.00
|
25.70
|
25.80
|
25.92
|
19.79
|
249,870
|
|
|
9/13/2019
|
-0.20 / -0.78%
|
25.80
|
25.90
|
25.30
|
25.60
|
25.57
|
19.64
|
251,170
|
|
|
9/12/2019
|
-0.30 / -1.15%
|
26.20
|
26.30
|
25.80
|
25.80
|
25.98
|
19.79
|
196,770
|
|
|
9/11/2019
|
+0.15 / +0.58%
|
25.95
|
26.20
|
25.95
|
26.10
|
26.01
|
20.02
|
87,630
|
|
|
9/10/2019
|
-0.15 / -0.57%
|
26.25
|
26.25
|
25.95
|
25.95
|
26.02
|
19.91
|
93,340
|
|
|
9/9/2019
|
0.00 / 0.00%
|
26.10
|
26.30
|
26.00
|
26.10
|
26.06
|
20.02
|
53,140
|
|
|
9/6/2019
|
-0.05 / -0.19%
|
26.15
|
26.50
|
25.95
|
26.10
|
26.06
|
20.02
|
139,910
|
|
|
9/5/2019
|
-0.05 / -0.19%
|
26.20
|
26.25
|
26.10
|
26.15
|
26.18
|
20.06
|
58,720
|
|
|
9/4/2019
|
-0.25 / -0.95%
|
26.40
|
26.40
|
26.15
|
26.20
|
26.21
|
20.10
|
1,651,830
|
|
|
9/3/2019
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.30
|
26.45
|
26.46
|
20.29
|
61,160
|
|
|
8/30/2019
|
+0.15 / +0.57%
|
26.45
|
26.70
|
26.30
|
26.45
|
26.51
|
20.29
|
130,350
|
|
|
8/29/2019
|
-0.20 / -0.75%
|
26.10
|
26.50
|
26.10
|
26.30
|
26.26
|
20.17
|
46,910
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|