|
Song Da Water Investment JSC., (VCW : UPCOM)
Utilities : Water
|
29.00
0.00/0.00%
2:35:01 PM
|
|
|
|
Closing price on 8/12/2019
|
|
| Open |
37.50 |
| High |
37.50 |
| Low |
37.50 |
| Volume |
0 |
| Split-adjusted Price |
32.72 |
|
|
VCW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2019
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
32.72
|
0
|
|
|
8/9/2019
|
+4.90 / +14.98%
|
34.00
|
37.60
|
34.00
|
37.60
|
37.49
|
32.81
|
6,600
|
|
|
8/8/2019
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
28.53
|
0
|
|
|
8/7/2019
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
28.53
|
0
|
|
|
8/6/2019
|
-0.60 / -1.80%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
28.53
|
0
|
|
|
8/5/2019
|
+0.80 / +2.46%
|
32.60
|
33.30
|
32.50
|
33.30
|
32.66
|
29.06
|
6,200
|
|
|
8/2/2019
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
28.36
|
0
|
|
|
8/1/2019
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
28.36
|
0
|
|
|
7/31/2019
|
+0.20 / +0.62%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
28.36
|
100
|
|
|
7/30/2019
|
+0.10 / +0.31%
|
32.30
|
32.50
|
32.30
|
32.30
|
32.35
|
28.19
|
1,200
|
|
|
7/29/2019
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
28.10
|
0
|
|
|
7/26/2019
|
+1.20 / +3.74%
|
32.20
|
33.30
|
32.10
|
33.30
|
32.23
|
29.06
|
7,000
|
|
|
7/25/2019
|
+0.90 / +2.88%
|
32.00
|
32.10
|
32.00
|
32.10
|
32.10
|
28.01
|
2,100
|
|
|
7/24/2019
|
-0.80 / -2.50%
|
32.00
|
32.00
|
31.00
|
31.20
|
31.94
|
27.23
|
8,000
|
|
|
7/23/2019
|
0.00 / 0.00%
|
32.10
|
32.10
|
32.00
|
32.00
|
32.03
|
27.92
|
13,400
|
|
|
7/22/2019
|
+1.00 / +3.23%
|
31.50
|
35.30
|
31.50
|
32.00
|
32.30
|
27.92
|
11,800
|
|
|
7/19/2019
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
27.05
|
9,900
|
|
|
7/18/2019
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
27.05
|
0
|
|
|
7/17/2019
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
27.05
|
0
|
|
|
7/16/2019
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
27.05
|
0
|
|
|
7/15/2019
|
+0.30 / +0.98%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
27.05
|
800
|
|
|
7/12/2019
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
26.79
|
0
|
|
|
7/11/2019
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
26.79
|
0
|
|
|
7/10/2019
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
26.79
|
0
|
|
|
7/9/2019
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
26.79
|
0
|
|
|
7/8/2019
|
0.00 / 0.00%
|
30.60
|
30.70
|
30.60
|
30.70
|
30.65
|
26.79
|
400
|
|
|
7/5/2019
|
-0.10 / -0.32%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
26.79
|
0
|
|
|
7/4/2019
|
+1.50 / +5.12%
|
30.50
|
30.80
|
30.50
|
30.80
|
30.65
|
26.88
|
200
|
|
|
7/3/2019
|
-1.20 / -3.93%
|
29.60
|
29.60
|
29.30
|
29.30
|
29.46
|
25.57
|
1,400
|
|
|
7/2/2019
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
26.61
|
0
|
|
|
|
|
|