|
Binh Duong Water Enviroment Joint Stock Company (BWE : HOSE)
Utilities : Water
|
48.05
+3.05/+6.78%
3:05:00 PM
|
|
|
|
Closing price on 8/12/2019
|
|
| Open |
26.70 |
| High |
26.85 |
| Low |
26.20 |
| Volume |
75,230 |
| Split-adjusted Price |
20.21 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2019
|
-0.35 / -1.31%
|
26.70
|
26.85
|
26.20
|
26.35
|
26.40
|
20.21
|
75,230
|
|
|
8/9/2019
|
+0.30 / +1.14%
|
26.30
|
26.90
|
26.20
|
26.70
|
26.71
|
20.48
|
461,790
|
|
|
8/8/2019
|
+0.20 / +0.76%
|
26.20
|
26.65
|
26.05
|
26.40
|
26.35
|
20.25
|
245,890
|
|
|
8/7/2019
|
+0.55 / +2.14%
|
25.90
|
26.30
|
25.90
|
26.20
|
26.11
|
20.10
|
219,230
|
|
|
8/6/2019
|
+0.20 / +0.79%
|
25.05
|
25.80
|
24.70
|
25.65
|
25.06
|
19.68
|
435,420
|
|
|
8/5/2019
|
-0.75 / -2.86%
|
26.00
|
26.00
|
25.40
|
25.45
|
25.60
|
19.52
|
615,320
|
|
|
8/2/2019
|
-0.45 / -1.69%
|
26.45
|
26.45
|
26.00
|
26.20
|
26.22
|
20.10
|
709,740
|
|
|
8/1/2019
|
+0.65 / +2.50%
|
26.10
|
26.65
|
26.00
|
26.65
|
26.36
|
20.44
|
352,250
|
|
|
7/31/2019
|
+0.45 / +1.76%
|
25.90
|
26.20
|
25.10
|
26.00
|
25.83
|
19.94
|
463,870
|
|
|
7/30/2019
|
-1.05 / -3.95%
|
26.60
|
26.75
|
25.40
|
25.55
|
25.79
|
19.60
|
975,730
|
|
|
7/29/2019
|
-0.55 / -2.03%
|
27.20
|
27.20
|
26.50
|
26.60
|
26.75
|
20.40
|
593,560
|
|
|
7/26/2019
|
-0.45 / -1.63%
|
27.55
|
28.20
|
26.90
|
27.15
|
27.52
|
20.83
|
1,061,430
|
|
|
7/25/2019
|
-0.70 / -2.47%
|
28.70
|
29.00
|
27.60
|
27.60
|
28.37
|
21.17
|
932,480
|
|
|
7/24/2019
|
0.00 / 0.00%
|
28.10
|
28.75
|
28.00
|
28.30
|
28.48
|
21.71
|
315,050
|
|
|
7/23/2019
|
-0.20 / -0.70%
|
28.60
|
28.60
|
28.20
|
28.30
|
28.32
|
21.71
|
219,390
|
|
|
7/22/2019
|
-0.20 / -0.70%
|
28.15
|
28.65
|
28.15
|
28.50
|
28.38
|
21.86
|
261,350
|
|
|
7/19/2019
|
+0.55 / +1.95%
|
28.15
|
28.80
|
28.15
|
28.70
|
28.62
|
22.01
|
781,810
|
|
|
7/18/2019
|
+0.65 / +2.36%
|
27.50
|
28.15
|
27.50
|
28.15
|
27.99
|
21.59
|
455,620
|
|
|
7/17/2019
|
-0.05 / -0.18%
|
27.60
|
27.65
|
27.50
|
27.50
|
27.54
|
21.09
|
251,090
|
|
|
7/16/2019
|
-0.35 / -1.25%
|
28.00
|
28.00
|
27.55
|
27.55
|
27.65
|
21.13
|
498,440
|
|
|
7/15/2019
|
+0.25 / +0.90%
|
27.55
|
27.90
|
27.40
|
27.90
|
27.55
|
21.40
|
420,000
|
|
|
7/12/2019
|
-0.60 / -2.12%
|
28.25
|
28.30
|
27.60
|
27.65
|
27.90
|
21.21
|
854,740
|
|
|
7/11/2019
|
+0.10 / +0.36%
|
28.20
|
28.35
|
28.05
|
28.25
|
28.22
|
21.67
|
584,600
|
|
|
7/10/2019
|
+0.30 / +1.08%
|
27.80
|
28.35
|
27.80
|
28.15
|
28.14
|
21.59
|
551,160
|
|
|
7/9/2019
|
+0.35 / +1.27%
|
27.40
|
27.95
|
27.40
|
27.85
|
27.68
|
21.36
|
497,620
|
|
|
7/8/2019
|
+0.05 / +0.18%
|
27.50
|
27.90
|
27.20
|
27.50
|
27.55
|
21.09
|
482,970
|
|
|
7/5/2019
|
-0.35 / -1.26%
|
27.95
|
28.20
|
27.45
|
27.45
|
27.85
|
21.06
|
1,011,850
|
|
|
7/4/2019
|
+0.90 / +3.35%
|
26.80
|
27.80
|
26.80
|
27.80
|
27.55
|
21.32
|
1,463,820
|
|
|
7/3/2019
|
0.00 / 0.00%
|
26.90
|
26.95
|
26.75
|
26.90
|
26.86
|
20.63
|
320,720
|
|
|
7/2/2019
|
+0.55 / +2.09%
|
26.35
|
27.05
|
26.30
|
26.90
|
26.84
|
20.63
|
851,130
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|