Song Da Water Investment JSC., (VCW : UPCOM)
Utilities : Water
|
30.00
0.00/0.00%
3:05:01 PM
|
|
|
Closing price on 9/15/2022
|
|
Open |
42.80 |
High |
44.00 |
Low |
42.80 |
Volume |
2,500 |
Split-adjusted Price |
42.46 |
|
|
VCW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/15/2022
|
+1.00 / +2.33%
|
42.80
|
44.00
|
42.80
|
44.00
|
43.00
|
42.46
|
2,500
|
|
9/14/2022
|
-4.00 / -8.51%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
41.49
|
1,000
|
|
9/13/2022
|
+4.80 / +11.11%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
45.35
|
500
|
|
9/12/2022
|
-1.80 / -4.11%
|
43.80
|
43.80
|
42.00
|
42.00
|
43.20
|
39.68
|
2,300
|
|
9/9/2022
|
-1.20 / -2.71%
|
44.20
|
44.20
|
43.00
|
43.00
|
43.80
|
40.63
|
900
|
|
9/8/2022
|
-0.70 / -1.60%
|
44.90
|
44.90
|
43.00
|
43.00
|
44.20
|
40.63
|
1,800
|
|
9/7/2022
|
-0.80 / -1.87%
|
44.00
|
44.00
|
42.00
|
42.00
|
43.70
|
39.68
|
2,700
|
|
9/6/2022
|
+4.80 / +12.24%
|
39.90
|
45.00
|
39.90
|
44.00
|
42.80
|
41.57
|
1,400
|
|
9/5/2022
|
-2.70 / -6.80%
|
39.90
|
39.90
|
37.00
|
37.00
|
39.20
|
34.96
|
5,800
|
|
8/31/2022
|
+4.20 / +12.07%
|
39.90
|
39.90
|
39.00
|
39.00
|
39.70
|
36.85
|
1,800
|
|
8/30/2022
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
32.88
|
0
|
|
8/29/2022
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
32.88
|
0
|
|
8/26/2022
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
32.88
|
0
|
|
8/25/2022
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
32.88
|
0
|
|
8/24/2022
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
32.88
|
0
|
|
8/23/2022
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
32.88
|
0
|
|
8/22/2022
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
32.88
|
0
|
|
8/19/2022
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
32.88
|
0
|
|
8/18/2022
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
32.88
|
0
|
|
8/17/2022
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
32.88
|
0
|
|
8/16/2022
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
32.88
|
0
|
|
8/15/2022
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
32.88
|
0
|
|
8/12/2022
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
32.88
|
0
|
|
8/11/2022
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
32.88
|
0
|
|
8/10/2022
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
32.88
|
0
|
|
8/9/2022
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
32.88
|
0
|
|
8/8/2022
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
32.88
|
0
|
|
8/5/2022
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
32.88
|
0
|
|
8/4/2022
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
32.88
|
20,000
|
|
8/3/2022
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
32.88
|
0
|
|
|
|
|
|