Song Da Water Investment JSC., (VCW : UPCOM)
Utilities : Water
|
29.00
0.00/0.00%
9:24:59 AM
|
|
|
Closing price on 11/22/2017
|
|
Open |
36.10 |
High |
39.00 |
Low |
36.10 |
Volume |
18,000 |
Split-adjusted Price |
20.83 |
|
|
VCW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/22/2017
|
+0.10 / +0.26%
|
36.10
|
39.00
|
36.10
|
38.50
|
38.35
|
20.83
|
18,000
|
|
11/21/2017
|
+0.80 / +2.13%
|
35.20
|
38.40
|
35.20
|
38.40
|
35.54
|
20.78
|
3,700
|
|
11/20/2017
|
+2.70 / +7.74%
|
38.40
|
38.50
|
37.60
|
37.60
|
37.96
|
20.34
|
6,100
|
|
11/17/2017
|
+1.40 / +3.77%
|
33.20
|
38.50
|
33.20
|
38.50
|
34.93
|
20.83
|
19,200
|
|
11/16/2017
|
+0.30 / +0.82%
|
38.90
|
41.90
|
37.10
|
37.10
|
38.80
|
20.07
|
15,300
|
|
11/15/2017
|
+0.10 / +0.27%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
19.91
|
110,000
|
|
11/14/2017
|
+0.10 / +0.27%
|
36.80
|
37.00
|
36.70
|
36.70
|
36.84
|
19.86
|
8,000
|
|
11/13/2017
|
-1.70 / -4.44%
|
36.50
|
36.60
|
36.00
|
36.60
|
36.42
|
19.80
|
7,300
|
|
11/10/2017
|
-0.40 / -1.03%
|
38.00
|
38.40
|
38.00
|
38.40
|
38.27
|
20.78
|
5,500
|
|
11/9/2017
|
-0.10 / -0.26%
|
33.20
|
38.80
|
33.20
|
38.80
|
35.97
|
20.99
|
8,200
|
|
11/8/2017
|
+2.50 / +6.87%
|
36.30
|
38.90
|
36.30
|
38.90
|
37.46
|
21.05
|
5,400
|
|
11/7/2017
|
-2.10 / -5.45%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
19.69
|
3,000
|
|
11/6/2017
|
+0.10 / +0.26%
|
39.50
|
39.50
|
38.00
|
38.50
|
38.27
|
20.83
|
16,200
|
|
11/3/2017
|
-0.10 / -0.26%
|
38.50
|
38.50
|
38.00
|
38.40
|
38.37
|
20.78
|
18,600
|
|
11/2/2017
|
+3.40 / +9.69%
|
38.90
|
38.90
|
38.40
|
38.50
|
38.44
|
20.83
|
14,600
|
|
11/1/2017
|
-3.40 / -8.83%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
18.99
|
100
|
|
10/31/2017
|
-0.70 / -1.79%
|
35.10
|
38.50
|
35.10
|
38.50
|
37.65
|
20.83
|
1,200,400
|
|
10/30/2017
|
+1.30 / +3.43%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
21.21
|
3,550,100
|
|
10/27/2017
|
-0.10 / -0.26%
|
37.90
|
38.00
|
37.80
|
37.80
|
37.95
|
20.45
|
19,200
|
|
10/26/2017
|
0.00 / 0.00%
|
38.00
|
38.00
|
37.90
|
37.90
|
37.93
|
20.51
|
300
|
|
10/25/2017
|
-0.20 / -0.52%
|
37.90
|
38.00
|
37.90
|
37.90
|
37.91
|
20.51
|
3,410
|
|
10/24/2017
|
0.00 / 0.00%
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
20.61
|
0
|
|
10/23/2017
|
0.00 / 0.00%
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
20.61
|
30
|
|
10/20/2017
|
+1.60 / +4.32%
|
37.50
|
38.60
|
37.50
|
38.60
|
38.07
|
20.88
|
9,100
|
|
10/19/2017
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
20.02
|
8,100
|
|
10/18/2017
|
+2.00 / +5.71%
|
35.50
|
37.00
|
35.50
|
37.00
|
36.10
|
20.02
|
7,800
|
|
10/17/2017
|
0.00 / 0.00%
|
35.80
|
36.00
|
35.00
|
35.00
|
35.50
|
18.94
|
4,500
|
|
10/16/2017
|
-1.00 / -2.78%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
18.94
|
2,000
|
|
10/13/2017
|
+1.00 / +2.86%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
19.48
|
1,000
|
|
10/12/2017
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
18.94
|
0
|
|
|
|
|
|