|
Binh Duong Water Enviroment Joint Stock Company (BWE : HOSE)
Utilities : Water
|
48.05
+3.05/+6.78%
3:05:00 PM
|
|
|
|
Closing price on 10/2/2017
|
|
| Open |
27.10 |
| High |
27.10 |
| Low |
26.30 |
| Volume |
501,220 |
| Split-adjusted Price |
19.22 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2017
|
-0.40 / -1.49%
|
27.10
|
27.10
|
26.30
|
26.50
|
26.51
|
19.22
|
501,220
|
|
|
9/29/2017
|
-0.10 / -0.37%
|
27.20
|
27.25
|
26.40
|
26.90
|
26.71
|
19.51
|
471,050
|
|
|
9/28/2017
|
-0.10 / -0.37%
|
27.30
|
27.30
|
26.95
|
27.00
|
27.12
|
19.59
|
724,530
|
|
|
9/27/2017
|
+0.10 / +0.37%
|
27.00
|
27.25
|
26.80
|
27.10
|
27.12
|
19.66
|
537,930
|
|
|
9/26/2017
|
-0.40 / -1.46%
|
27.40
|
27.40
|
26.65
|
27.00
|
27.12
|
19.59
|
15,347,490
|
|
|
9/25/2017
|
+0.15 / +0.55%
|
28.00
|
28.40
|
27.20
|
27.40
|
27.81
|
19.88
|
15,268,030
|
|
|
9/22/2017
|
+1.75 / +6.86%
|
26.20
|
27.25
|
26.20
|
27.25
|
27.21
|
19.77
|
15,969,900
|
|
|
9/21/2017
|
+0.30 / +1.19%
|
25.20
|
25.60
|
25.20
|
25.50
|
25.46
|
18.50
|
1,360,750
|
|
|
9/20/2017
|
-0.80 / -3.08%
|
26.00
|
26.00
|
25.20
|
25.20
|
25.40
|
18.28
|
1,460,870
|
|
|
9/19/2017
|
-0.50 / -1.89%
|
26.30
|
26.50
|
25.90
|
26.00
|
26.02
|
18.86
|
1,293,800
|
|
|
9/18/2017
|
-0.35 / -1.30%
|
26.85
|
27.05
|
26.30
|
26.50
|
26.61
|
19.22
|
575,760
|
|
|
9/15/2017
|
-0.25 / -0.92%
|
27.50
|
27.75
|
26.85
|
26.85
|
27.03
|
19.48
|
933,120
|
|
|
9/14/2017
|
+0.60 / +2.26%
|
27.20
|
28.00
|
26.80
|
27.10
|
27.44
|
19.66
|
727,710
|
|
|
9/13/2017
|
+0.50 / +1.92%
|
26.75
|
27.00
|
25.70
|
26.50
|
26.44
|
19.22
|
635,880
|
|
|
9/12/2017
|
0.00 / 0.00%
|
25.35
|
26.30
|
25.35
|
26.00
|
25.80
|
18.86
|
532,780
|
|
|
9/11/2017
|
+0.10 / +0.39%
|
26.50
|
26.90
|
25.50
|
26.00
|
26.18
|
18.86
|
720,470
|
|
|
9/8/2017
|
+0.60 / +2.37%
|
25.40
|
26.40
|
25.35
|
25.90
|
25.66
|
18.79
|
345,620
|
|
|
9/7/2017
|
+0.20 / +0.80%
|
25.20
|
25.30
|
25.00
|
25.30
|
25.06
|
18.35
|
264,250
|
|
|
9/6/2017
|
-0.40 / -1.57%
|
25.05
|
25.30
|
25.00
|
25.10
|
25.05
|
18.21
|
613,220
|
|
|
9/5/2017
|
0.00 / 0.00%
|
25.95
|
25.95
|
25.20
|
25.50
|
25.40
|
18.50
|
218,730
|
|
|
9/1/2017
|
+0.50 / +2.00%
|
25.00
|
25.55
|
24.90
|
25.50
|
25.36
|
18.50
|
252,920
|
|
|
8/31/2017
|
-0.30 / -1.19%
|
25.15
|
25.55
|
24.70
|
25.00
|
25.02
|
18.14
|
317,390
|
|
|
8/30/2017
|
-0.50 / -1.94%
|
25.70
|
25.70
|
25.00
|
25.30
|
25.19
|
18.35
|
147,910
|
|
|
8/29/2017
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.30
|
25.80
|
25.45
|
18.72
|
95,230
|
|
|
8/28/2017
|
+0.40 / +1.57%
|
25.00
|
25.85
|
24.90
|
25.80
|
25.57
|
18.72
|
194,300
|
|
|
8/25/2017
|
+0.40 / +1.60%
|
25.00
|
25.60
|
25.00
|
25.40
|
25.18
|
18.43
|
191,370
|
|
|
8/24/2017
|
-0.20 / -0.79%
|
25.20
|
25.20
|
24.90
|
25.00
|
24.99
|
18.14
|
55,810
|
|
|
8/23/2017
|
-0.20 / -0.79%
|
25.00
|
25.40
|
25.00
|
25.20
|
25.23
|
18.28
|
71,920
|
|
|
8/22/2017
|
-0.30 / -1.17%
|
25.70
|
25.70
|
25.15
|
25.40
|
25.53
|
18.43
|
49,960
|
|
|
8/21/2017
|
+0.70 / +2.80%
|
24.95
|
25.75
|
24.90
|
25.70
|
25.17
|
18.64
|
168,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|