|
Song Da Water Investment JSC., (VCW : UPCOM)
Utilities : Water
|
29.00
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 3/1/2019
|
|
| Open |
35.00 |
| High |
35.00 |
| Low |
35.00 |
| Volume |
0 |
| Split-adjusted Price |
29.52 |
|
|
VCW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2019
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
29.52
|
0
|
|
|
2/28/2019
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
29.52
|
300
|
|
|
2/27/2019
|
+1.00 / +2.94%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
29.52
|
100
|
|
|
2/26/2019
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
28.67
|
0
|
|
|
2/25/2019
|
-1.00 / -2.86%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
28.67
|
500
|
|
|
2/22/2019
|
+0.20 / +0.57%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
29.52
|
3,700
|
|
|
2/21/2019
|
+1.80 / +5.45%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
29.35
|
2,500
|
|
|
2/20/2019
|
-1.90 / -5.44%
|
35.00
|
35.00
|
33.00
|
33.00
|
34.87
|
27.83
|
1,500
|
|
|
2/19/2019
|
-0.10 / -0.29%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
29.43
|
0
|
|
|
2/18/2019
|
+0.40 / +1.16%
|
34.60
|
35.00
|
34.60
|
35.00
|
34.90
|
29.52
|
400
|
|
|
2/15/2019
|
+1.10 / +3.28%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
29.18
|
400
|
|
|
2/14/2019
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
28.25
|
0
|
|
|
2/13/2019
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
28.25
|
0
|
|
|
2/12/2019
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
28.25
|
0
|
|
|
2/11/2019
|
+0.40 / +1.21%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
28.25
|
6,300
|
|
|
2/1/2019
|
0.00 / 0.00%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
27.91
|
3,200
|
|
|
1/31/2019
|
0.00 / 0.00%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
27.91
|
0
|
|
|
1/30/2019
|
0.00 / 0.00%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
27.91
|
6,000
|
|
|
1/29/2019
|
0.00 / 0.00%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
27.91
|
5,800
|
|
|
1/28/2019
|
0.00 / 0.00%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
27.91
|
0
|
|
|
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
|
|
|
|
|
|