|
Binh Duong Water Enviroment Joint Stock Company (BWE : HOSE)
Utilities : Water
|
48.05
+3.05/+6.78%
3:05:00 PM
|
|
|
|
Closing price on 4/5/2019
|
|
| Open |
27.00 |
| High |
27.00 |
| Low |
26.40 |
| Volume |
341,570 |
| Split-adjusted Price |
20.48 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2019
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.40
|
26.70
|
26.62
|
20.48
|
341,570
|
|
|
4/4/2019
|
+0.35 / +1.32%
|
26.55
|
27.00
|
26.40
|
26.80
|
26.76
|
20.56
|
568,780
|
|
|
4/3/2019
|
+0.45 / +1.73%
|
26.00
|
26.45
|
26.00
|
26.45
|
26.16
|
20.29
|
707,670
|
|
|
4/2/2019
|
0.00 / 0.00%
|
26.00
|
26.40
|
26.00
|
26.00
|
26.22
|
19.94
|
874,460
|
|
|
4/1/2019
|
-0.70 / -2.62%
|
26.90
|
26.90
|
25.90
|
26.00
|
26.15
|
19.94
|
706,460
|
|
|
3/29/2019
|
-0.25 / -0.93%
|
27.30
|
27.30
|
26.70
|
26.70
|
26.93
|
20.48
|
547,300
|
|
|
3/28/2019
|
+0.65 / +2.47%
|
26.20
|
27.10
|
26.20
|
26.95
|
26.72
|
20.67
|
644,600
|
|
|
3/27/2019
|
+0.15 / +0.57%
|
26.35
|
26.40
|
26.25
|
26.30
|
26.36
|
20.17
|
296,360
|
|
|
3/26/2019
|
0.00 / 0.00%
|
26.15
|
26.50
|
26.15
|
26.15
|
26.37
|
20.06
|
528,880
|
|
|
3/25/2019
|
-0.85 / -3.15%
|
26.10
|
26.80
|
26.10
|
26.15
|
26.41
|
20.06
|
797,020
|
|
|
3/22/2019
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.50
|
27.00
|
26.88
|
20.71
|
1,546,200
|
|
|
3/21/2019
|
-0.45 / -1.64%
|
27.45
|
27.50
|
27.00
|
27.00
|
27.19
|
20.71
|
954,810
|
|
|
3/20/2019
|
-0.15 / -0.54%
|
27.45
|
27.60
|
27.05
|
27.45
|
27.38
|
21.06
|
959,430
|
|
|
3/19/2019
|
+0.20 / +0.73%
|
27.30
|
27.90
|
27.25
|
27.60
|
27.53
|
21.17
|
3,595,160
|
|
|
3/18/2019
|
+0.20 / +0.74%
|
27.20
|
27.40
|
26.90
|
27.40
|
27.22
|
21.02
|
1,507,270
|
|
|
3/15/2019
|
+0.70 / +2.64%
|
26.60
|
27.50
|
26.30
|
27.20
|
26.97
|
20.86
|
1,440,870
|
|
|
3/14/2019
|
+0.50 / +1.92%
|
26.00
|
27.00
|
25.70
|
26.50
|
26.10
|
20.33
|
1,903,810
|
|
|
3/13/2019
|
-0.10 / -0.38%
|
26.10
|
26.10
|
25.90
|
26.00
|
25.99
|
19.94
|
1,875,330
|
|
|
3/12/2019
|
-0.10 / -0.38%
|
26.30
|
26.30
|
25.95
|
26.10
|
26.07
|
20.02
|
1,276,450
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|