|
Live Quote:
On
|
|
|
|
|
Wednesday, May 14, 2025 9:18:23 AM - Markets open
|
|
|
|
|
|
|
|
Ba Ria - Vung Tau Water Supply Joint Stock Company (BWS : UPCOM)
Utilities : Water
|
34.80
0.00/0.00%
9:14:59 AM
|
|
|
|
Closing price on 10/10/2022
|
|
| Open |
31.50 |
| High |
31.50 |
| Low |
31.50 |
| Volume |
140,200 |
| Split-adjusted Price |
24.48 |
|
|
BWS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
24.48
|
140,200
|
|
|
10/7/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
24.48
|
0
|
|
|
10/6/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
24.48
|
0
|
|
|
10/5/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
24.48
|
0
|
|
|
10/4/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
24.48
|
0
|
|
|
10/3/2022
|
+1.00 / +3.28%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
24.48
|
100
|
|
|
9/30/2022
|
-1.00 / -3.17%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
23.70
|
1,000
|
|
|
9/29/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
24.48
|
100
|
|
|
9/28/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
24.48
|
0
|
|
|
9/27/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
24.48
|
200
|
|
|
9/26/2022
|
-1.10 / -3.46%
|
32.00
|
32.00
|
30.70
|
30.70
|
31.50
|
23.85
|
20,000
|
|
|
9/23/2022
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
24.71
|
200
|
|
|
9/22/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.50
|
31.50
|
31.80
|
24.48
|
1,500
|
|
|
9/21/2022
|
-0.50 / -1.56%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
24.48
|
500
|
|
|
9/20/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
24.86
|
0
|
|
|
9/19/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
24.86
|
15,200
|
|
|
9/16/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
24.86
|
20,600
|
|
|
9/15/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
24.86
|
0
|
|
|
9/14/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
24.86
|
15,000
|
|
|
9/13/2022
|
-0.10 / -0.31%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
24.86
|
11,000
|
|
|
9/12/2022
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.00
|
32.00
|
32.10
|
24.86
|
30,000
|
|
|
9/9/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
24.86
|
7,600
|
|
|
9/8/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
24.86
|
43,400
|
|
|
9/7/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
24.86
|
13,900
|
|
|
9/6/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
24.86
|
2,700
|
|
|
9/5/2022
|
+0.80 / +2.56%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
24.86
|
12,600
|
|
|
8/31/2022
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
24.24
|
0
|
|
|
8/30/2022
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
24.24
|
0
|
|
|
8/29/2022
|
-1.80 / -5.45%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
24.24
|
13,000
|
|
|
8/26/2022
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
25.64
|
900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:14:58 AM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|