|
Binh Duong Water Enviroment Joint Stock Company (BWE : HOSE)
Utilities : Water
|
45.20
-0.10/-0.22%
1:35:01 PM
|
|
|
|
Closing price on 8/14/2018
|
|
| Open |
18.00 |
| High |
18.80 |
| Low |
17.70 |
| Volume |
325,220 |
| Split-adjusted Price |
13.83 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2018
|
+0.85 / +4.80%
|
18.00
|
18.80
|
17.70
|
18.55
|
18.27
|
13.83
|
325,220
|
|
|
8/13/2018
|
+0.40 / +2.31%
|
17.20
|
17.80
|
17.20
|
17.70
|
17.56
|
13.20
|
188,170
|
|
|
8/10/2018
|
+0.10 / +0.58%
|
17.05
|
17.35
|
17.05
|
17.30
|
17.23
|
12.90
|
148,690
|
|
|
8/9/2018
|
-0.10 / -0.58%
|
16.95
|
17.25
|
16.95
|
17.20
|
17.19
|
12.82
|
201,160
|
|
|
8/8/2018
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.00
|
17.30
|
17.17
|
12.90
|
173,320
|
|
|
8/7/2018
|
0.00 / 0.00%
|
17.20
|
17.30
|
16.95
|
17.30
|
17.10
|
12.90
|
3,196,440
|
|
|
8/6/2018
|
0.00 / 0.00%
|
17.20
|
17.35
|
16.80
|
17.30
|
17.02
|
12.90
|
233,060
|
|
|
8/3/2018
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.15
|
17.30
|
17.26
|
12.90
|
215,270
|
|
|
8/2/2018
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.25
|
17.40
|
17.35
|
12.97
|
172,040
|
|
|
8/1/2018
|
-0.05 / -0.28%
|
17.55
|
17.60
|
17.50
|
17.50
|
17.54
|
13.05
|
2,290,940
|
|
|
7/31/2018
|
+0.40 / +2.33%
|
17.30
|
17.55
|
17.30
|
17.55
|
17.43
|
13.08
|
1,039,070
|
|
|
7/30/2018
|
-0.45 / -2.56%
|
17.60
|
17.60
|
17.00
|
17.15
|
17.13
|
12.79
|
393,720
|
|
|
7/27/2018
|
+0.20 / +1.15%
|
17.40
|
17.60
|
17.00
|
17.60
|
17.26
|
13.12
|
304,680
|
|
|
7/26/2018
|
-0.80 / -4.40%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.68
|
12.97
|
114,000
|
|
|
7/25/2018
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.70
|
18.20
|
17.97
|
13.57
|
337,870
|
|
|
7/24/2018
|
-0.10 / -0.55%
|
18.00
|
18.25
|
17.70
|
18.20
|
17.92
|
13.57
|
286,540
|
|
|
7/23/2018
|
0.00 / 0.00%
|
17.70
|
18.30
|
17.70
|
18.30
|
18.01
|
13.64
|
107,000
|
|
|
7/20/2018
|
-0.10 / -0.54%
|
18.40
|
18.40
|
17.95
|
18.30
|
18.10
|
13.64
|
279,340
|
|
|
7/19/2018
|
+0.70 / +3.95%
|
17.70
|
18.90
|
16.50
|
18.40
|
18.29
|
13.72
|
1,535,000
|
|
|
7/18/2018
|
+0.90 / +5.36%
|
16.80
|
17.80
|
16.80
|
17.70
|
17.29
|
13.20
|
832,150
|
|
|
7/17/2018
|
+0.20 / +1.20%
|
16.30
|
16.80
|
16.30
|
16.80
|
16.59
|
12.53
|
185,260
|
|
|
7/16/2018
|
+0.15 / +0.91%
|
16.40
|
16.80
|
16.20
|
16.60
|
16.52
|
12.38
|
275,870
|
|
|
7/13/2018
|
+0.40 / +2.49%
|
16.00
|
16.70
|
16.00
|
16.45
|
16.25
|
12.26
|
140,270
|
|
|
7/12/2018
|
+0.05 / +0.31%
|
15.80
|
16.10
|
15.70
|
16.05
|
15.83
|
11.97
|
791,300
|
|
|
7/11/2018
|
-0.15 / -0.93%
|
16.15
|
16.15
|
15.50
|
16.00
|
15.94
|
11.93
|
234,030
|
|
|
7/10/2018
|
0.00 / 0.00%
|
16.15
|
16.20
|
16.00
|
16.15
|
16.04
|
12.04
|
147,740
|
|
|
7/9/2018
|
+0.35 / +2.22%
|
16.00
|
16.25
|
16.00
|
16.15
|
16.15
|
12.04
|
109,420
|
|
|
7/6/2018
|
-0.55 / -3.36%
|
16.20
|
16.30
|
15.80
|
15.80
|
16.05
|
11.78
|
580,650
|
|
|
7/5/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.00
|
16.35
|
16.19
|
12.19
|
362,860
|
|
|
7/4/2018
|
+0.05 / +0.31%
|
16.35
|
16.50
|
16.25
|
16.35
|
16.36
|
12.19
|
151,620
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:00 PM
|
|
|
|
|