|
Live Quote:
On
|
|
|
|
|
Tuesday, May 13, 2025 12:47:23 PM - Markets open
|
|
|
|
|
|
|
|
Ba Ria - Vung Tau Water Supply Joint Stock Company (BWS : UPCOM)
Utilities : Water
|
34.80
+0.10/+0.29%
12:45:00 PM
|
|
|
|
Closing price on 11/11/2022
|
|
| Open |
28.50 |
| High |
28.90 |
| Low |
28.50 |
| Volume |
23,934 |
| Split-adjusted Price |
22.45 |
|
|
BWS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2022
|
+0.60 / +2.12%
|
28.50
|
28.90
|
28.50
|
28.90
|
28.60
|
22.45
|
23,934
|
|
|
11/10/2022
|
-0.60 / -2.10%
|
27.00
|
28.60
|
27.00
|
28.00
|
28.30
|
21.76
|
2,100
|
|
|
11/9/2022
|
-1.80 / -6.04%
|
29.50
|
29.50
|
28.00
|
28.00
|
28.60
|
21.76
|
1,000
|
|
|
11/8/2022
|
+0.20 / +0.68%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
23.15
|
100
|
|
|
11/7/2022
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
23.00
|
0
|
|
|
11/4/2022
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
23.00
|
0
|
|
|
11/3/2022
|
+0.90 / +3.10%
|
29.50
|
29.90
|
29.50
|
29.90
|
29.60
|
23.23
|
7,300
|
|
|
11/2/2022
|
+0.70 / +2.49%
|
29.00
|
29.00
|
28.80
|
28.80
|
29.00
|
22.38
|
400
|
|
|
11/1/2022
|
+0.90 / +3.20%
|
28.10
|
29.00
|
28.10
|
29.00
|
28.10
|
22.53
|
179,100
|
|
|
10/31/2022
|
-2.70 / -8.77%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
21.83
|
75,100
|
|
|
10/28/2022
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
23.93
|
170,000
|
|
|
10/27/2022
|
-0.50 / -1.59%
|
30.50
|
31.00
|
30.50
|
31.00
|
30.80
|
24.09
|
200
|
|
|
10/26/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
24.48
|
0
|
|
|
10/25/2022
|
+0.50 / +1.61%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
24.48
|
100
|
|
|
10/24/2022
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
24.09
|
0
|
|
|
10/21/2022
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
24.09
|
0
|
|
|
10/20/2022
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
24.09
|
0
|
|
|
10/19/2022
|
-0.50 / -1.59%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
24.09
|
31,000
|
|
|
10/18/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
24.48
|
2,200
|
|
|
10/17/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
24.48
|
0
|
|
|
10/14/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
24.48
|
0
|
|
|
10/13/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
24.48
|
0
|
|
|
10/12/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
24.48
|
1,500
|
|
|
10/11/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
24.48
|
0
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|
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.
|