|
Song Da Water Investment JSC., (VCW : UPCOM)
Utilities : Water
|
29.00
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 1/5/2017
|
|
| Open |
41.80 |
| High |
42.00 |
| Low |
41.30 |
| Volume |
31,400 |
| Split-adjusted Price |
21.87 |
|
|
VCW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2017
|
+0.70 / +1.69%
|
41.80
|
42.00
|
41.30
|
42.00
|
41.47
|
21.87
|
31,400
|
|
|
1/4/2017
|
-0.10 / -0.24%
|
41.40
|
41.50
|
41.10
|
41.30
|
41.34
|
21.51
|
18,000
|
|
|
1/3/2017
|
0.00 / 0.00%
|
41.40
|
41.40
|
41.30
|
41.40
|
41.35
|
21.56
|
18,800
|
|
|
12/30/2016
|
+0.10 / +0.24%
|
41.00
|
41.50
|
41.00
|
41.40
|
41.44
|
21.56
|
10,400
|
|
|
12/29/2016
|
+0.30 / +0.73%
|
41.40
|
41.50
|
41.30
|
41.30
|
41.41
|
21.51
|
20,600
|
|
|
12/28/2016
|
-0.70 / -1.68%
|
41.70
|
42.00
|
41.00
|
41.00
|
41.31
|
21.35
|
22,120
|
|
|
12/27/2016
|
+0.70 / +1.71%
|
40.50
|
41.70
|
40.30
|
41.70
|
41.01
|
21.72
|
21,800
|
|
|
12/26/2016
|
-0.30 / -0.73%
|
40.50
|
41.30
|
40.50
|
41.00
|
40.97
|
21.35
|
13,200
|
|
|
12/23/2016
|
+0.90 / +2.22%
|
40.50
|
41.80
|
40.50
|
41.40
|
41.27
|
21.56
|
32,400
|
|
|
12/22/2016
|
+0.40 / +1.00%
|
38.50
|
41.50
|
38.50
|
40.50
|
40.99
|
21.09
|
50,100
|
|
|
12/21/2016
|
-0.10 / -0.25%
|
40.40
|
40.60
|
40.00
|
40.10
|
40.33
|
20.88
|
38,900
|
|
|
12/20/2016
|
-0.30 / -0.74%
|
40.10
|
41.00
|
40.00
|
40.20
|
40.76
|
20.93
|
16,200
|
|
|
12/19/2016
|
+0.50 / +1.25%
|
40.00
|
40.50
|
40.00
|
40.50
|
40.16
|
21.09
|
37,300
|
|
|
12/16/2016
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
20.83
|
11,630
|
|
|
12/15/2016
|
0.00 / 0.00%
|
39.50
|
40.10
|
39.50
|
40.00
|
39.96
|
20.83
|
16,000
|
|
|
12/14/2016
|
+0.80 / +2.04%
|
39.20
|
42.00
|
39.20
|
40.00
|
40.21
|
20.83
|
64,700
|
|
|
12/13/2016
|
0.00 / 0.00%
|
39.60
|
39.60
|
38.00
|
39.20
|
39.34
|
20.41
|
147,900
|
|
|
12/12/2016
|
-1.10 / -2.73%
|
40.00
|
40.00
|
39.20
|
39.20
|
39.35
|
20.41
|
22,200
|
|
|
12/9/2016
|
-0.20 / -0.49%
|
40.00
|
40.50
|
40.00
|
40.50
|
40.27
|
21.09
|
25,800
|
|
|
12/8/2016
|
-0.80 / -1.93%
|
40.20
|
40.70
|
40.20
|
40.70
|
40.54
|
21.19
|
18,500
|
|
|
12/7/2016
|
+1.40 / +3.49%
|
41.50
|
41.50
|
38.00
|
41.50
|
40.67
|
21.61
|
65,100
|
|
|
12/6/2016
|
-1.90 / -4.52%
|
40.10
|
40.50
|
40.10
|
40.10
|
40.26
|
20.88
|
14,410
|
|
|
12/5/2016
|
0.00 / 0.00%
|
41.50
|
42.50
|
41.50
|
42.00
|
42.01
|
21.87
|
38,100
|
|
|
12/2/2016
|
-0.40 / -0.94%
|
42.00
|
42.00
|
41.90
|
42.00
|
42.00
|
21.87
|
20,600
|
|
|
12/1/2016
|
-0.40 / -0.93%
|
40.30
|
43.00
|
40.30
|
42.40
|
42.22
|
22.08
|
89,640
|
|
|
11/30/2016
|
+1.70 / +4.14%
|
40.50
|
42.80
|
40.00
|
42.80
|
41.79
|
22.29
|
110,530
|
|
|
11/29/2016
|
-1.50 / -3.52%
|
41.90
|
43.50
|
41.10
|
41.10
|
42.58
|
21.40
|
141,300
|
|
|
11/28/2016
|
0.00 / 0.00%
|
42.00
|
42.60
|
40.10
|
42.60
|
41.82
|
22.18
|
43,900
|
|
|
11/25/2016
|
+2.00 / +4.76%
|
39.60
|
44.00
|
39.10
|
44.00
|
42.56
|
22.91
|
123,713
|
|
|
11/24/2016
|
-2.70 / -6.04%
|
46.00
|
46.00
|
40.00
|
42.00
|
40.78
|
21.87
|
148,390
|
|
|
|
|
|