|
Song Da Water Investment JSC., (VCW : UPCOM)
Utilities : Water
|
29.00
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 1/25/2019
|
|
| Open |
33.10 |
| High |
33.10 |
| Low |
33.10 |
| Volume |
300 |
| Split-adjusted Price |
27.91 |
|
|
VCW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2019
|
+0.10 / +0.30%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
27.91
|
300
|
|
|
1/24/2019
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
27.83
|
13,700
|
|
|
1/23/2019
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.90
|
33.00
|
32.99
|
27.83
|
13,000
|
|
|
1/22/2019
|
+0.50 / +1.54%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
27.83
|
600
|
|
|
1/21/2019
|
-0.10 / -0.31%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
27.41
|
1,200
|
|
|
1/18/2019
|
-0.40 / -1.23%
|
32.60
|
32.60
|
32.00
|
32.00
|
32.55
|
26.99
|
1,200
|
|
|
1/17/2019
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
27.32
|
0
|
|
|
1/16/2019
|
+0.10 / +0.31%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
27.32
|
0
|
|
|
1/15/2019
|
-0.10 / -0.31%
|
32.40
|
32.40
|
32.30
|
32.30
|
32.39
|
27.24
|
4,500
|
|
|
1/14/2019
|
+0.30 / +0.93%
|
32.30
|
32.40
|
32.30
|
32.40
|
32.34
|
27.32
|
13,000
|
|
|
1/11/2019
|
+0.30 / +0.94%
|
32.00
|
32.30
|
32.00
|
32.30
|
32.12
|
27.24
|
3,200
|
|
|
1/10/2019
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
26.99
|
1,000
|
|
|
1/9/2019
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
26.99
|
5,400
|
|
|
1/8/2019
|
+0.40 / +1.27%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
26.99
|
4,000
|
|
|
1/7/2019
|
+0.10 / +0.32%
|
31.80
|
31.80
|
31.60
|
31.60
|
31.67
|
26.65
|
4,100
|
|
|
1/4/2019
|
+0.50 / +1.61%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
26.57
|
1,600
|
|
|
1/3/2019
|
-1.00 / -3.13%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
26.14
|
2,900
|
|
|
1/2/2019
|
+0.60 / +1.91%
|
31.00
|
32.00
|
31.00
|
32.00
|
31.15
|
26.99
|
20,100
|
|
|
12/28/2018
|
+0.50 / +1.61%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.39
|
26.57
|
7,200
|
|
|
12/27/2018
|
+0.20 / +0.65%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
26.14
|
1,200
|
|
|
12/26/2018
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
25.98
|
2,500
|
|
|
12/25/2018
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
25.98
|
4,000
|
|
|
12/24/2018
|
+0.20 / +0.65%
|
30.60
|
31.00
|
30.60
|
30.80
|
30.85
|
25.98
|
2,000
|
|
|
12/21/2018
|
+0.10 / +0.33%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
25.81
|
2,000
|
|
|
12/20/2018
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
25.72
|
0
|
|
|
12/19/2018
|
-2.90 / -8.68%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
25.72
|
100
|
|
|
12/18/2018
|
+0.40 / +1.21%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
28.17
|
0
|
|
|
12/17/2018
|
-0.50 / -1.49%
|
33.40
|
33.50
|
33.00
|
33.00
|
33.36
|
27.83
|
4,000
|
|
|
12/14/2018
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
28.25
|
0
|
|
|
12/13/2018
|
+3.40 / +11.30%
|
33.40
|
33.50
|
33.40
|
33.50
|
33.45
|
28.25
|
14,900
|
|
|
|
|
|