|
Song Da Water Investment JSC., (VCW : UPCOM)
Utilities : Water
|
30.80
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 12/13/2017
|
|
| Open |
36.50 |
| High |
37.00 |
| Low |
36.00 |
| Volume |
24,200 |
| Split-adjusted Price |
19.96 |
|
|
VCW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/13/2017
|
+0.60 / +1.65%
|
36.50
|
37.00
|
36.00
|
36.90
|
36.67
|
19.96
|
24,200
|
|
|
12/12/2017
|
+0.80 / +2.25%
|
36.00
|
37.80
|
35.50
|
36.30
|
35.98
|
19.64
|
29,500
|
|
|
12/11/2017
|
-1.70 / -4.57%
|
36.90
|
36.90
|
35.50
|
35.50
|
35.88
|
19.21
|
36,700
|
|
|
12/8/2017
|
+0.40 / +1.08%
|
38.00
|
38.00
|
36.90
|
37.40
|
37.16
|
20.24
|
6,610
|
|
|
12/7/2017
|
+0.30 / +0.82%
|
37.90
|
38.00
|
36.90
|
37.00
|
37.39
|
20.02
|
4,800
|
|
|
12/6/2017
|
+0.90 / +2.51%
|
36.00
|
37.00
|
36.00
|
36.70
|
36.38
|
19.86
|
20,800
|
|
|
12/5/2017
|
-3.90 / -9.82%
|
39.70
|
39.70
|
35.50
|
35.80
|
36.30
|
19.37
|
55,830
|
|
|
12/4/2017
|
-0.30 / -0.75%
|
39.80
|
40.10
|
38.00
|
39.70
|
39.67
|
21.48
|
66,820
|
|
|
12/1/2017
|
-0.90 / -2.20%
|
41.50
|
42.00
|
38.50
|
40.00
|
39.97
|
21.64
|
85,700
|
|
|
11/30/2017
|
+0.90 / +2.25%
|
37.60
|
41.00
|
37.60
|
40.90
|
39.97
|
22.13
|
192,000
|
|
|
11/29/2017
|
-0.70 / -1.72%
|
37.50
|
42.00
|
33.50
|
40.00
|
36.97
|
21.64
|
175,100
|
|
|
11/28/2017
|
+3.70 / +10.00%
|
39.00
|
40.70
|
35.00
|
40.70
|
38.81
|
22.02
|
72,700
|
|
|
11/27/2017
|
+1.60 / +4.52%
|
35.00
|
37.00
|
34.60
|
37.00
|
35.42
|
20.02
|
29,700
|
|
|
11/24/2017
|
-2.30 / -6.01%
|
38.00
|
38.00
|
34.60
|
36.00
|
35.39
|
19.48
|
27,500
|
|
|
11/23/2017
|
-0.20 / -0.52%
|
36.50
|
38.30
|
35.00
|
38.30
|
36.03
|
20.72
|
21,700
|
|
|
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
|
|
|
|
|
|