|
Binh Duong Water Enviroment Joint Stock Company (BWE : HOSE)
Utilities : Water
|
45.00
-0.50/-1.10%
3:05:01 PM
|
|
|
|
Closing price on 8/5/2021
|
|
| Open |
38.00 |
| High |
40.70 |
| Low |
37.80 |
| Volume |
1,516,000 |
| Split-adjusted Price |
32.68 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2021
|
+0.90 / +2.34%
|
38.00
|
40.70
|
37.80
|
39.40
|
38.74
|
32.68
|
1,516,000
|
|
|
8/4/2021
|
0.00 / 0.00%
|
38.40
|
38.55
|
38.00
|
38.50
|
38.33
|
31.93
|
568,500
|
|
|
8/3/2021
|
+0.60 / +1.58%
|
38.00
|
38.70
|
38.00
|
38.50
|
38.45
|
31.93
|
835,100
|
|
|
8/2/2021
|
+1.15 / +3.13%
|
36.50
|
38.00
|
36.10
|
37.90
|
37.43
|
31.44
|
1,492,500
|
|
|
7/30/2021
|
-0.15 / -0.41%
|
36.80
|
37.20
|
36.45
|
36.75
|
36.84
|
30.48
|
620,900
|
|
|
7/29/2021
|
+0.40 / +1.10%
|
36.50
|
37.00
|
36.05
|
36.90
|
36.53
|
30.61
|
419,400
|
|
|
7/28/2021
|
-1.20 / -3.18%
|
37.05
|
37.70
|
36.50
|
36.50
|
36.83
|
30.28
|
892,800
|
|
|
7/27/2021
|
-0.85 / -2.20%
|
38.90
|
38.90
|
37.65
|
37.70
|
38.12
|
31.27
|
714,300
|
|
|
7/26/2021
|
+0.65 / +1.72%
|
37.25
|
38.75
|
37.00
|
38.55
|
37.71
|
31.98
|
1,151,500
|
|
|
7/23/2021
|
-0.50 / -1.30%
|
38.40
|
38.55
|
37.90
|
37.90
|
38.21
|
31.44
|
523,700
|
|
|
7/22/2021
|
+0.10 / +0.26%
|
38.55
|
38.90
|
38.00
|
38.40
|
38.51
|
31.85
|
707,800
|
|
|
7/21/2021
|
+1.90 / +5.22%
|
36.50
|
38.50
|
36.40
|
38.30
|
37.51
|
31.77
|
1,730,900
|
|
|
7/20/2021
|
0.00 / 0.00%
|
36.10
|
36.70
|
36.00
|
36.40
|
36.40
|
30.19
|
294,100
|
|
|
7/19/2021
|
-0.50 / -1.36%
|
36.70
|
36.90
|
36.10
|
36.40
|
36.60
|
30.19
|
774,800
|
|
|
7/16/2021
|
+2.30 / +6.65%
|
34.45
|
37.00
|
34.30
|
36.90
|
35.95
|
30.61
|
778,500
|
|
|
7/15/2021
|
+0.60 / +1.76%
|
33.80
|
34.90
|
33.05
|
34.60
|
34.26
|
28.70
|
214,700
|
|
|
7/14/2021
|
-0.40 / -1.16%
|
34.50
|
34.95
|
34.00
|
34.00
|
34.46
|
28.20
|
124,500
|
|
|
7/13/2021
|
+0.05 / +0.15%
|
34.80
|
34.90
|
34.00
|
34.40
|
34.41
|
28.53
|
93,000
|
|
|
7/12/2021
|
0.00 / 0.00%
|
34.00
|
35.30
|
33.50
|
34.35
|
34.52
|
28.49
|
370,300
|
|
|
7/9/2021
|
+0.55 / +1.63%
|
33.40
|
35.00
|
33.30
|
34.35
|
34.19
|
28.49
|
345,600
|
|
|
7/8/2021
|
-0.40 / -1.17%
|
34.20
|
34.20
|
33.35
|
33.80
|
33.76
|
28.04
|
87,000
|
|
|
7/7/2021
|
+0.10 / +0.29%
|
34.10
|
34.20
|
32.20
|
34.20
|
33.55
|
28.37
|
118,100
|
|
|
7/6/2021
|
+0.25 / +0.74%
|
33.30
|
35.20
|
33.30
|
34.10
|
34.41
|
28.28
|
432,400
|
|
|
7/5/2021
|
+0.05 / +0.15%
|
33.90
|
33.90
|
32.60
|
33.85
|
33.32
|
28.08
|
294,700
|
|
|
7/2/2021
|
-1.20 / -3.43%
|
34.80
|
34.90
|
33.80
|
33.80
|
34.19
|
28.04
|
513,400
|
|
|
7/1/2021
|
-0.35 / -0.99%
|
35.35
|
35.40
|
34.45
|
35.00
|
34.90
|
29.03
|
556,800
|
|
|
6/30/2021
|
0.00 / 0.00%
|
35.50
|
35.55
|
35.10
|
35.35
|
35.29
|
29.32
|
48,800
|
|
|
6/29/2021
|
-0.15 / -0.42%
|
35.40
|
35.60
|
35.20
|
35.35
|
35.46
|
29.32
|
324,000
|
|
|
6/28/2021
|
+0.15 / +0.42%
|
35.25
|
35.60
|
34.80
|
35.50
|
35.39
|
29.45
|
435,000
|
|
|
6/25/2021
|
0.00 / 0.00%
|
34.90
|
35.55
|
34.90
|
35.35
|
35.41
|
29.32
|
271,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|