Gia Dinh Water Supply JSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	27,500.00	27,500.00	27,500.00	27,500.00	27,500.00	10.00%	100
Aug 13, 2026	25,000.00	25,000.00	25,000.00	25,000.00	25,000.00	-7.75%	1,900
Aug 11, 2026	27,100.00	27,100.00	27,100.00	27,100.00	27,100.00	-1.45%	800
Aug 4, 2026	27,500.00	27,500.00	27,500.00	27,500.00	27,500.00	-	701
Aug 3, 2026	27,500.00	27,500.00	27,500.00	27,500.00	27,500.00	-0.36%	100
Jul 29, 2026	27,700.00	27,700.00	27,600.00	27,600.00	27,600.00	-9.80%	1,100
Jul 6, 2026	30,600.00	30,600.00	30,600.00	30,600.00	30,600.00	-	100
May 11, 2026	31,500.00	32,500.00	31,500.00	32,500.00	30,600.00	-7.14%	11,000
Apr 24, 2026	35,000.00	35,000.00	35,000.00	35,000.00	32,953.85	-6.42%	100
Apr 6, 2026	40,000.00	40,000.00	37,400.00	37,400.00	35,213.54	-6.50%	200
Apr 1, 2026	36,000.00	40,000.00	36,000.00	40,000.00	37,661.54	8.11%	2,200
Mar 27, 2026	37,000.00	37,000.00	37,000.00	37,000.00	34,836.92	1.37%	300
Mar 25, 2026	36,500.00	36,500.00	36,500.00	36,500.00	34,366.15	-3.44%	102
Mar 23, 2026	37,800.00	37,800.00	37,800.00	37,800.00	35,590.15	-	100
Mar 19, 2026	37,800.00	37,800.00	37,800.00	37,800.00	35,590.15	-10.00%	100
Mar 16, 2026	42,000.00	42,000.00	42,000.00	42,000.00	39,544.62	5.00%	100
Mar 11, 2026	40,000.00	40,000.00	40,000.00	40,000.00	37,661.54	-	100
Mar 9, 2026	40,000.00	40,000.00	40,000.00	40,000.00	37,661.54	6.67%	100
Mar 3, 2026	37,500.00	37,500.00	37,500.00	37,500.00	35,307.69	2.46%	1,200
Mar 2, 2026	35,900.00	36,600.00	35,900.00	36,600.00	34,460.31	-6.15%	200