|
Live Quote:
On
|
|
|
|
|
Friday, May 9, 2025 10:59:01 PM - Markets open
|
|
|
|
|
|
|
|
Ba Ria - Vung Tau Water Supply Joint Stock Company (BWS : UPCOM)
Utilities : Water
|
34.50
+0.50/+1.47%
3:10:01 PM
|
|
|
|
Closing price on 2/28/2022
|
|
| Open |
34.50 |
| High |
34.50 |
| Low |
34.50 |
| Volume |
33,113 |
| Split-adjusted Price |
26.17 |
|
|
BWS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2022
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
26.17
|
33,113
|
|
|
2/25/2022
|
-0.20 / -0.58%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
26.17
|
100
|
|
|
2/24/2022
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
26.32
|
2,500
|
|
|
2/23/2022
|
+0.60 / +1.75%
|
34.50
|
34.80
|
34.50
|
34.80
|
34.70
|
26.40
|
41,000
|
|
|
2/22/2022
|
0.00 / 0.00%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
25.94
|
65,000
|
|
|
2/21/2022
|
0.00 / 0.00%
|
34.20
|
34.20
|
34.10
|
34.20
|
34.20
|
25.94
|
14,170
|
|
|
2/18/2022
|
0.00 / 0.00%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
25.94
|
400
|
|
|
2/17/2022
|
+0.50 / +1.47%
|
34.00
|
34.50
|
34.00
|
34.50
|
34.20
|
26.17
|
9,100
|
|
|
2/16/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
25.79
|
11,747
|
|
|
2/15/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
25.79
|
0
|
|
|
2/14/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
25.79
|
1,200
|
|
|
2/11/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
25.79
|
0
|
|
|
2/10/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
25.79
|
2,200
|
|
|
2/9/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
25.79
|
100
|
|
|
2/8/2022
|
-0.20 / -0.58%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
25.79
|
1,200
|
|
|
2/7/2022
|
-0.10 / -0.29%
|
34.00
|
34.30
|
34.00
|
34.30
|
34.20
|
26.02
|
2,500
|
|
|
1/28/2022
|
0.00 / 0.00%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
26.09
|
0
|
|
|
1/27/2022
|
+0.70 / +2.07%
|
34.40
|
34.50
|
34.40
|
34.50
|
34.40
|
26.17
|
1,000
|
|
|
1/26/2022
|
+0.70 / +2.11%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
25.64
|
200
|
|
|
1/25/2022
|
0.00 / 0.00%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
25.11
|
0
|
|
|
1/24/2022
|
-1.10 / -3.22%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
25.11
|
1,000
|
|
|
1/21/2022
|
0.00 / 0.00%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
25.94
|
0
|
|
|
1/20/2022
|
-0.60 / -1.72%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
25.94
|
100
|
|
|
1/19/2022
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
26.40
|
0
|
|
|
1/18/2022
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
26.40
|
0
|
|
|
1/17/2022
|
+1.10 / +3.26%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
26.40
|
100
|
|
|
1/14/2022
|
-0.30 / -0.88%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
25.56
|
500
|
|
|
1/13/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
25.79
|
0
|
|
|
1/12/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
25.79
|
0
|
|
|
1/11/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
25.79
|
500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 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.
|