Song Da Water Investment JSC., (VCW : UPCOM)
Utilities : Water
|
30.00
-0.50/-1.64%
3:04:59 PM
|
|
|
Closing price on 6/15/2023
|
|
Open |
31.30 |
High |
31.30 |
Low |
31.20 |
Volume |
4,900 |
Split-adjusted Price |
30.20 |
|
|
VCW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/15/2023
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.20
|
31.30
|
31.30
|
30.20
|
4,900
|
|
6/14/2023
|
-0.60 / -1.88%
|
31.30
|
31.40
|
31.30
|
31.40
|
31.30
|
30.30
|
8,300
|
|
6/13/2023
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
30.88
|
100
|
|
6/12/2023
|
+1.00 / +3.13%
|
32.00
|
33.00
|
31.20
|
33.00
|
32.00
|
31.84
|
800
|
|
6/9/2023
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
30.88
|
700
|
|
6/8/2023
|
-1.80 / -5.36%
|
33.40
|
33.40
|
31.10
|
31.80
|
32.00
|
30.68
|
1,700
|
|
6/7/2023
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
32.42
|
0
|
|
6/6/2023
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
32.42
|
100
|
|
6/5/2023
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
32.42
|
0
|
|
6/2/2023
|
-2.40 / -6.67%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
32.42
|
200
|
|
6/1/2023
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
34.74
|
0
|
|
5/31/2023
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
34.74
|
0
|
|
5/30/2023
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
34.74
|
0
|
|
5/29/2023
|
-0.80 / -2.17%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
34.74
|
100
|
|
5/26/2023
|
+4.10 / +12.54%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
35.51
|
100
|
|
5/25/2023
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
31.55
|
0
|
|
5/24/2023
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
31.55
|
0
|
|
5/23/2023
|
0.00 / 0.00%
|
32.00
|
33.60
|
32.00
|
32.00
|
32.70
|
30.88
|
700
|
|
5/22/2023
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
30.88
|
8,900
|
|
5/19/2023
|
-1.10 / -3.31%
|
32.00
|
32.10
|
32.00
|
32.10
|
32.00
|
30.97
|
1,400
|
|
5/18/2023
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
32.04
|
0
|
|
5/17/2023
|
+0.20 / +0.61%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
32.04
|
1,000
|
|
5/16/2023
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
31.84
|
0
|
|
5/15/2023
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
31.84
|
0
|
|
5/12/2023
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
31.84
|
0
|
|
5/11/2023
|
+0.10 / +0.31%
|
33.20
|
33.20
|
32.70
|
32.70
|
33.00
|
31.55
|
3,600
|
|
5/10/2023
|
+0.60 / +1.89%
|
32.70
|
32.70
|
32.40
|
32.40
|
32.60
|
31.26
|
600
|
|
5/9/2023
|
+0.40 / +1.27%
|
31.60
|
32.00
|
31.60
|
32.00
|
31.80
|
30.88
|
200
|
|
5/8/2023
|
0.00 / 0.00%
|
31.60
|
31.80
|
31.60
|
31.60
|
31.60
|
30.49
|
20,100
|
|
5/5/2023
|
-5.40 / -14.84%
|
41.50
|
41.50
|
31.00
|
31.00
|
31.60
|
29.91
|
9,400
|
|
|
|
|
|