|
Song Da Water Investment JSC., (VCW : UPCOM)
Utilities : Water
|
29.00
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 8/2/2018
|
|
| Open |
33.50 |
| High |
33.50 |
| Low |
33.50 |
| Volume |
900 |
| Split-adjusted Price |
28.25 |
|
|
VCW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2018
|
-0.50 / -1.47%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
28.25
|
900
|
|
|
8/1/2018
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
28.67
|
0
|
|
|
7/31/2018
|
+1.50 / +4.62%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
28.67
|
500
|
|
|
7/30/2018
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
27.41
|
0
|
|
|
7/27/2018
|
+0.60 / +1.88%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
27.41
|
2,000
|
|
|
7/26/2018
|
-2.10 / -6.18%
|
32.50
|
32.60
|
31.90
|
31.90
|
32.39
|
26.90
|
9,000
|
|
|
7/25/2018
|
+0.50 / +1.49%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
28.67
|
1,000,100
|
|
|
7/24/2018
|
+0.90 / +2.76%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
28.25
|
5,300
|
|
|
7/23/2018
|
+0.10 / +0.31%
|
32.50
|
32.60
|
32.50
|
32.60
|
32.50
|
27.49
|
12,300
|
|
|
7/20/2018
|
+2.40 / +7.97%
|
30.10
|
32.50
|
30.10
|
32.50
|
32.48
|
27.41
|
22,200
|
|
|
7/19/2018
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
25.38
|
0
|
|
|
7/18/2018
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
25.38
|
0
|
|
|
7/17/2018
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
25.38
|
0
|
|
|
7/16/2018
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
25.38
|
0
|
|
|
7/13/2018
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
25.38
|
700
|
|
|
7/12/2018
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
25.38
|
0
|
|
|
7/11/2018
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
25.38
|
0
|
|
|
7/10/2018
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
25.38
|
0
|
|
|
7/9/2018
|
+0.60 / +2.03%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
25.38
|
300
|
|
|
7/6/2018
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.50
|
29.50
|
29.53
|
24.88
|
600
|
|
|
7/5/2018
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
24.88
|
0
|
|
|
7/4/2018
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
24.88
|
0
|
|
|
7/3/2018
|
-0.40 / -1.34%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.54
|
24.88
|
2,300
|
|
|
7/2/2018
|
-3.10 / -9.39%
|
29.10
|
29.90
|
29.10
|
29.90
|
29.87
|
25.22
|
2,300
|
|
|
6/29/2018
|
-12.00 / -26.67%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
27.83
|
100
|
|
|
6/28/2018
|
+0.10 / +0.22%
|
44.00
|
45.00
|
43.50
|
45.00
|
44.03
|
25.27
|
1,004,700
|
|
|
6/27/2018
|
+0.40 / +0.90%
|
42.90
|
44.90
|
42.90
|
44.90
|
43.86
|
25.22
|
1,300
|
|
|
6/26/2018
|
-2.50 / -5.32%
|
43.10
|
45.00
|
43.10
|
44.50
|
43.54
|
24.99
|
6,900
|
|
|
6/25/2018
|
+4.40 / +10.33%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
26.39
|
200
|
|
|
6/22/2018
|
-2.00 / -4.44%
|
39.10
|
43.00
|
39.10
|
43.00
|
42.65
|
24.15
|
1,100
|
|
|
|
|
|