Song Da Water Investment JSC., (VCW : UPCOM)
Utilities : Water
|
29.00
0.00/0.00%
3:05:01 PM
|
|
|
Closing price on 6/11/2018
|
|
Open |
43.10 |
High |
43.10 |
Low |
43.10 |
Volume |
0 |
Split-adjusted Price |
24.20 |
|
|
VCW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/11/2018
|
0.00 / 0.00%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
24.20
|
0
|
|
6/8/2018
|
0.00 / 0.00%
|
43.20
|
43.20
|
43.00
|
43.20
|
43.13
|
24.26
|
4,000
|
|
6/7/2018
|
+0.10 / +0.23%
|
43.20
|
43.20
|
43.20
|
43.20
|
43.20
|
24.26
|
2,600
|
|
6/6/2018
|
0.00 / 0.00%
|
43.20
|
45.00
|
43.10
|
43.10
|
44.59
|
24.20
|
13,800
|
|
6/5/2018
|
-0.90 / -2.05%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
24.20
|
551,800
|
|
6/4/2018
|
+2.00 / +4.76%
|
42.50
|
44.00
|
42.50
|
44.00
|
43.75
|
24.71
|
10,200
|
|
6/1/2018
|
-3.00 / -7.14%
|
42.00
|
43.90
|
39.00
|
39.00
|
41.97
|
21.90
|
7,800
|
|
5/31/2018
|
+1.00 / +2.44%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
23.59
|
11,100
|
|
5/30/2018
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
23.03
|
500
|
|
5/29/2018
|
-0.30 / -0.73%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
23.03
|
46,200
|
|
5/28/2018
|
0.00 / 0.00%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
23.19
|
0
|
|
5/25/2018
|
-0.70 / -1.67%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
23.19
|
0
|
|
5/24/2018
|
+2.00 / +5.00%
|
40.50
|
42.00
|
40.50
|
42.00
|
41.25
|
23.59
|
200
|
|
5/23/2018
|
0.00 / 0.00%
|
40.00
|
40.00
|
38.10
|
40.00
|
39.95
|
22.46
|
138,100
|
|
5/22/2018
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
22.46
|
2,600
|
|
5/21/2018
|
-2.00 / -4.76%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
22.46
|
4,300
|
|
5/18/2018
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
23.59
|
2,700,100
|
|
5/17/2018
|
+2.50 / +6.33%
|
40.60
|
45.00
|
40.60
|
42.00
|
43.20
|
23.59
|
5,100
|
|
5/16/2018
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
22.18
|
500
|
|
5/15/2018
|
-1.50 / -3.66%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
22.18
|
200
|
|
5/14/2018
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
22.18
|
2,200
|
|
5/11/2018
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
22.18
|
800
|
|
5/10/2018
|
+1.90 / +4.86%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
22.18
|
1,000
|
|
5/9/2018
|
-2.90 / -6.90%
|
41.80
|
41.80
|
39.10
|
39.10
|
40.08
|
21.15
|
1,400
|
|
5/8/2018
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
22.72
|
5,600
|
|
5/7/2018
|
-0.30 / -0.71%
|
42.30
|
42.30
|
42.00
|
42.00
|
42.08
|
22.72
|
7,500
|
|
5/4/2018
|
0.00 / 0.00%
|
42.20
|
42.50
|
42.20
|
42.20
|
42.26
|
22.83
|
9,000
|
|
5/3/2018
|
+0.40 / +0.96%
|
42.20
|
42.50
|
42.00
|
42.20
|
42.15
|
22.83
|
5,500
|
|
5/2/2018
|
-0.10 / -0.24%
|
42.00
|
42.00
|
41.80
|
41.80
|
41.97
|
22.62
|
2,302,200
|
|
4/27/2018
|
+0.40 / +0.97%
|
42.00
|
42.00
|
41.50
|
41.50
|
41.93
|
22.45
|
3,800
|
|
|
|
|
|