|
Live Quote:
On
|
|
|
|
|
Tuesday, August 19, 2025 3:41:18 PM - Markets open
|
|
|
|
|
|
|
|
Ba Ria - Vung Tau Water Supply Joint Stock Company (BWS : UPCOM)
Utilities : Water
|
34.10
0.00/0.00%
3:00:07 PM
|
|
|
|
Closing price on 7/28/2021
|
|
| Open |
34.90 |
| High |
34.90 |
| Low |
34.90 |
| Volume |
200 |
| Split-adjusted Price |
25.17 |
|
|
BWS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2021
|
+0.10 / +0.29%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
25.17
|
200
|
|
|
7/27/2021
|
+0.30 / +0.87%
|
34.60
|
34.80
|
34.60
|
34.80
|
34.80
|
25.10
|
900
|
|
|
7/26/2021
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
24.88
|
2,500
|
|
|
7/23/2021
|
+0.30 / +0.88%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
24.88
|
200
|
|
|
7/22/2021
|
+0.10 / +0.29%
|
34.00
|
34.60
|
34.00
|
34.60
|
34.20
|
24.95
|
1,400
|
|
|
7/21/2021
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
24.88
|
0
|
|
|
7/20/2021
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
24.88
|
0
|
|
|
7/19/2021
|
-0.50 / -1.43%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
24.88
|
1,000
|
|
|
7/16/2021
|
-0.50 / -1.41%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
25.24
|
5,800
|
|
|
7/15/2021
|
+1.20 / +3.50%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
25.60
|
100
|
|
|
7/14/2021
|
+2.10 / +6.36%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
24.74
|
11,100
|
|
|
7/13/2021
|
-2.10 / -5.98%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
23.26
|
100
|
|
|
7/12/2021
|
0.00 / 0.00%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
24.74
|
0
|
|
|
7/9/2021
|
0.00 / 0.00%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
24.74
|
0
|
|
|
7/8/2021
|
0.00 / 0.00%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
24.74
|
0
|
|
|
7/7/2021
|
0.00 / 0.00%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
24.74
|
20,841
|
|
|
7/6/2021
|
0.00 / 0.00%
|
35.20
|
35.20
|
35.00
|
35.00
|
35.10
|
24.67
|
3,100
|
|
|
7/5/2021
|
+0.10 / +0.29%
|
34.80
|
35.20
|
34.80
|
35.00
|
35.00
|
24.67
|
22,725
|
|
|
7/2/2021
|
-0.40 / -1.14%
|
35.40
|
35.40
|
34.80
|
34.80
|
34.90
|
24.53
|
800
|
|
|
7/1/2021
|
-0.20 / -0.56%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
24.81
|
100
|
|
|
6/30/2021
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
24.95
|
100
|
|
|
6/29/2021
|
-0.20 / -0.56%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
24.95
|
33,136
|
|
|
6/28/2021
|
+0.20 / +0.56%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
25.09
|
100
|
|
|
6/25/2021
|
-0.10 / -0.28%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
24.95
|
100
|
|
|
6/24/2021
|
+0.20 / +0.57%
|
35.40
|
35.50
|
35.40
|
35.50
|
35.50
|
25.02
|
3,900
|
|
|
6/23/2021
|
-0.10 / -0.28%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
24.88
|
1,800
|
|
|
6/22/2021
|
+0.60 / +1.71%
|
34.70
|
35.70
|
34.70
|
35.70
|
35.40
|
25.16
|
800
|
|
|
6/21/2021
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.00
|
35.00
|
35.10
|
24.67
|
700
|
|
|
6/18/2021
|
-0.40 / -1.13%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
24.67
|
1,000
|
|
|
6/17/2021
|
+0.80 / +2.29%
|
34.00
|
35.80
|
34.00
|
35.80
|
35.40
|
25.23
|
2,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 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.
|