|
Binh Duong Water Enviroment Joint Stock Company (BWE : HOSE)
Utilities : Water
|
48.05
+3.05/+6.78%
3:05:00 PM
|
|
|
|
Closing price on 9/25/2019
|
|
| Open |
26.10 |
| High |
26.40 |
| Low |
26.10 |
| Volume |
1,547,410 |
| Split-adjusted Price |
20.02 |
|
|
BWE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2019
|
-0.30 / -1.14%
|
26.10
|
26.40
|
26.10
|
26.10
|
26.24
|
20.02
|
1,547,410
|
|
|
9/24/2019
|
-0.20 / -0.75%
|
26.65
|
26.65
|
26.25
|
26.40
|
26.50
|
20.25
|
46,870
|
|
|
9/23/2019
|
-0.05 / -0.19%
|
26.65
|
26.85
|
26.60
|
26.60
|
26.73
|
20.40
|
119,240
|
|
|
9/20/2019
|
+0.65 / +2.50%
|
26.00
|
26.70
|
25.95
|
26.65
|
26.31
|
20.44
|
327,240
|
|
|
9/19/2019
|
0.00 / 0.00%
|
26.00
|
26.30
|
25.90
|
26.00
|
26.04
|
19.94
|
49,190
|
|
|
9/18/2019
|
+0.40 / +1.56%
|
25.70
|
26.10
|
25.60
|
26.00
|
25.94
|
19.94
|
242,550
|
|
|
9/17/2019
|
-0.20 / -0.78%
|
25.80
|
25.95
|
25.60
|
25.60
|
25.76
|
19.64
|
183,500
|
|
|
9/16/2019
|
+0.20 / +0.78%
|
25.70
|
26.00
|
25.70
|
25.80
|
25.92
|
19.79
|
249,870
|
|
|
9/13/2019
|
-0.20 / -0.78%
|
25.80
|
25.90
|
25.30
|
25.60
|
25.57
|
19.64
|
251,170
|
|
|
9/12/2019
|
-0.30 / -1.15%
|
26.20
|
26.30
|
25.80
|
25.80
|
25.98
|
19.79
|
196,770
|
|
|
9/11/2019
|
+0.15 / +0.58%
|
25.95
|
26.20
|
25.95
|
26.10
|
26.01
|
20.02
|
87,630
|
|
|
9/10/2019
|
-0.15 / -0.57%
|
26.25
|
26.25
|
25.95
|
25.95
|
26.02
|
19.91
|
93,340
|
|
|
9/9/2019
|
0.00 / 0.00%
|
26.10
|
26.30
|
26.00
|
26.10
|
26.06
|
20.02
|
53,140
|
|
|
9/6/2019
|
-0.05 / -0.19%
|
26.15
|
26.50
|
25.95
|
26.10
|
26.06
|
20.02
|
139,910
|
|
|
9/5/2019
|
-0.05 / -0.19%
|
26.20
|
26.25
|
26.10
|
26.15
|
26.18
|
20.06
|
58,720
|
|
|
9/4/2019
|
-0.25 / -0.95%
|
26.40
|
26.40
|
26.15
|
26.20
|
26.21
|
20.10
|
1,651,830
|
|
|
9/3/2019
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.30
|
26.45
|
26.46
|
20.29
|
61,160
|
|
|
8/30/2019
|
+0.15 / +0.57%
|
26.45
|
26.70
|
26.30
|
26.45
|
26.51
|
20.29
|
130,350
|
|
|
8/29/2019
|
-0.20 / -0.75%
|
26.10
|
26.50
|
26.10
|
26.30
|
26.26
|
20.17
|
46,910
|
|
|
8/28/2019
|
-0.35 / -1.30%
|
26.70
|
26.90
|
25.90
|
26.50
|
26.32
|
20.33
|
282,270
|
|
|
8/27/2019
|
-0.15 / -0.56%
|
27.00
|
27.05
|
26.75
|
26.85
|
26.88
|
20.60
|
77,610
|
|
|
8/26/2019
|
-0.20 / -0.74%
|
26.70
|
27.05
|
26.70
|
27.00
|
26.85
|
20.71
|
86,570
|
|
|
8/23/2019
|
0.00 / 0.00%
|
27.20
|
27.45
|
26.50
|
27.20
|
27.09
|
20.86
|
89,260
|
|
|
8/22/2019
|
-0.15 / -0.55%
|
27.20
|
27.40
|
27.15
|
27.20
|
27.28
|
20.86
|
132,620
|
|
|
8/21/2019
|
0.00 / 0.00%
|
27.20
|
27.40
|
27.20
|
27.35
|
27.33
|
20.98
|
261,530
|
|
|
8/20/2019
|
+0.15 / +0.55%
|
27.70
|
27.70
|
27.20
|
27.35
|
27.27
|
20.98
|
215,300
|
|
|
8/19/2019
|
+0.45 / +1.68%
|
26.90
|
27.30
|
26.75
|
27.20
|
27.03
|
20.86
|
342,420
|
|
|
8/16/2019
|
+0.10 / +0.38%
|
26.35
|
26.75
|
26.35
|
26.75
|
26.61
|
20.52
|
308,960
|
|
|
8/15/2019
|
+0.60 / +2.30%
|
26.00
|
26.80
|
25.90
|
26.65
|
26.44
|
20.44
|
293,860
|
|
|
8/14/2019
|
-0.10 / -0.38%
|
26.05
|
26.20
|
26.05
|
26.05
|
26.10
|
19.98
|
107,870
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|