|
Binh Duong Water Enviroment Joint Stock Company (BWE : HOSE)
Utilities : Water
|
48.05
+3.05/+6.78%
3:05:00 PM
|
|
|
|
Closing price on 3/11/2019
|
|
| Open |
26.00 |
| High |
26.30 |
| Low |
25.90 |
| Volume |
722,440 |
| Split-adjusted Price |
20.10 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2019
|
+0.20 / +0.77%
|
26.00
|
26.30
|
25.90
|
26.20
|
26.09
|
20.10
|
722,440
|
|
|
3/8/2019
|
+0.15 / +0.58%
|
25.65
|
26.40
|
25.40
|
26.00
|
26.00
|
19.94
|
1,376,490
|
|
|
3/7/2019
|
+0.10 / +0.39%
|
25.90
|
26.15
|
25.40
|
25.85
|
25.85
|
19.83
|
1,729,570
|
|
|
3/6/2019
|
+0.05 / +0.19%
|
25.70
|
25.80
|
25.55
|
25.75
|
25.68
|
19.75
|
2,113,020
|
|
|
3/5/2019
|
+0.30 / +1.18%
|
25.50
|
26.25
|
25.30
|
25.70
|
25.79
|
19.71
|
2,258,020
|
|
|
3/4/2019
|
0.00 / 0.00%
|
25.40
|
25.70
|
25.10
|
25.40
|
25.44
|
19.48
|
3,481,860
|
|
|
3/1/2019
|
+0.20 / +0.79%
|
25.30
|
25.40
|
24.70
|
25.40
|
24.98
|
19.48
|
2,175,630
|
|
|
2/28/2019
|
-0.25 / -0.98%
|
25.80
|
26.00
|
25.00
|
25.20
|
25.33
|
19.33
|
2,594,900
|
|
|
2/27/2019
|
+0.70 / +2.83%
|
24.90
|
25.45
|
24.25
|
25.45
|
24.61
|
19.52
|
7,843,150
|
|
|
2/26/2019
|
+0.35 / +1.43%
|
24.50
|
25.00
|
24.20
|
24.75
|
24.27
|
18.98
|
5,403,680
|
|
|
2/25/2019
|
+0.10 / +0.41%
|
24.40
|
24.55
|
24.20
|
24.40
|
24.23
|
18.72
|
3,039,940
|
|
|
2/22/2019
|
+0.30 / +1.25%
|
24.00
|
24.50
|
23.80
|
24.30
|
24.19
|
18.64
|
2,405,120
|
|
|
2/21/2019
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.85
|
24.00
|
24.06
|
18.41
|
604,390
|
|
|
2/20/2019
|
-0.70 / -2.83%
|
24.70
|
24.70
|
24.00
|
24.00
|
24.27
|
18.41
|
4,531,510
|
|
|
2/19/2019
|
-0.30 / -1.20%
|
24.65
|
24.85
|
24.20
|
24.70
|
24.37
|
18.95
|
1,480,890
|
|
|
2/18/2019
|
-0.20 / -0.79%
|
25.10
|
25.40
|
24.20
|
25.00
|
24.44
|
19.18
|
3,112,080
|
|
|
2/15/2019
|
-0.30 / -1.18%
|
25.20
|
25.90
|
25.00
|
25.20
|
25.27
|
19.33
|
516,360
|
|
|
2/14/2019
|
-0.90 / -3.41%
|
26.40
|
26.50
|
25.45
|
25.50
|
25.95
|
19.56
|
539,240
|
|
|
2/13/2019
|
+1.40 / +5.60%
|
25.20
|
26.70
|
25.10
|
26.40
|
26.16
|
20.25
|
870,920
|
|
|
2/12/2019
|
+0.70 / +2.88%
|
24.15
|
25.00
|
24.15
|
25.00
|
24.65
|
19.18
|
138,480
|
|
|
2/11/2019
|
+0.30 / +1.25%
|
24.00
|
24.30
|
23.80
|
24.30
|
23.96
|
18.64
|
143,120
|
|
|
2/1/2019
|
+0.05 / +0.21%
|
23.80
|
24.00
|
23.75
|
24.00
|
23.82
|
18.41
|
228,240
|
|
|
1/31/2019
|
-0.05 / -0.21%
|
23.60
|
24.00
|
23.60
|
23.95
|
23.89
|
18.37
|
105,320
|
|
|
1/30/2019
|
+0.50 / +2.13%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.78
|
18.41
|
65,860
|
|
|
1/29/2019
|
-0.70 / -2.89%
|
23.50
|
24.20
|
23.50
|
23.50
|
23.78
|
18.03
|
71,240
|
|
|
1/28/2019
|
-0.10 / -0.41%
|
24.50
|
24.50
|
23.70
|
24.20
|
24.08
|
18.56
|
250,180
|
|
|
1/25/2019
|
+0.10 / +0.41%
|
24.30
|
24.70
|
24.30
|
24.30
|
24.41
|
18.64
|
2,946,090
|
|
|
1/24/2019
|
-0.40 / -1.63%
|
24.30
|
24.40
|
24.15
|
24.20
|
24.30
|
18.56
|
207,930
|
|
|
1/23/2019
|
-0.20 / -0.81%
|
24.60
|
24.80
|
24.05
|
24.60
|
24.50
|
18.87
|
217,420
|
|
|
1/22/2019
|
0.00 / 0.00%
|
24.95
|
24.95
|
24.55
|
24.80
|
24.71
|
19.02
|
55,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|