NDVLY - New World Development Company Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 2020------
Apr 08, 20202.38002.38002.26002.33002.33001,800
Apr 07, 20202.40002.40002.23002.23002.23002,900
Apr 06, 20202.34002.34002.23002.24002.24001,800
Apr 03, 20202.24002.24002.13002.17002.17004,700
Apr 02, 20202.12002.13002.10002.10002.10004,600
Apr 01, 20202.15002.15002.07002.07002.07004,400
Mar 31, 20202.10002.10002.09002.09002.09002,200
Mar 30, 20202.11002.16002.05002.16002.160016,800
Mar 27, 20202.02002.22002.01002.01002.010010,500
Mar 26, 20202.13002.15002.08002.11002.11004,800
Mar 25, 20202.00002.09001.98001.99001.990018,000
Mar 24, 20201.95002.07001.91001.99001.99008,100
Mar 23, 20201.96001.96001.86001.86001.86006,900
Mar 20, 20201.96001.96001.96001.96001.9600700
Mar 19, 20202.01002.01001.91002.00002.00004,200
Mar 18, 20201.91002.23001.91001.92001.92007,800
Mar 17, 20202.25002.30002.23002.23002.23004,400
Mar 17, 20200.036 Dividend
Mar 16, 20202.21002.21002.09002.09002.05407,900
Mar 13, 20202.22002.29002.16002.17002.132661,100
Mar 12, 20202.14002.17002.13002.17002.1326107,500
Mar 11, 20202.41002.41002.33002.33002.28991,100
Mar 10, 20202.45002.49002.44002.49002.44711,800
Mar 09, 20202.39002.46002.35002.38002.33904,600
Mar 06, 20202.50002.56002.50002.56002.51593,300
Mar 05, 20202.59002.62002.57002.62002.574984,500
Mar 04, 20202.58002.58002.56002.56002.51594,000
Mar 03, 20202.57002.57002.49002.49002.44711,400
Mar 02, 20202.52002.52002.43002.52002.47663,500
Feb 28, 20202.45002.55002.45002.55002.5061600
Feb 27, 20202.50002.57002.50002.52002.47662,600
Feb 26, 20202.56002.56002.50002.52002.47665,000
Feb 25, 20202.53002.53002.44002.44002.39801,800
Feb 24, 20202.57002.57002.52002.52002.47661,200
Feb 21, 20202.59002.61002.57002.61002.56501,500
Feb 20, 20202.61002.63002.61002.63002.58477,000
Feb 19, 20202.66002.66002.63002.66002.61424,600
Feb 18, 20202.66002.68002.65002.68002.63387,000
Feb 14, 20202.69002.73002.69002.73002.68304,200
Feb 13, 20202.66002.66002.66002.66002.6142-
Feb 12, 20202.62002.66002.62002.66002.61421,700
Feb 11, 20202.62002.62002.62002.62002.5749-
Feb 10, 20202.57002.62002.57002.62002.5749700
Feb 07, 20202.62002.62002.62002.62002.5749-
Feb 06, 20202.62002.62002.62002.62002.5749200
Feb 05, 20202.63002.67002.60002.64002.59457,000
Feb 04, 20202.65002.65002.63002.63002.58474,800
Feb 03, 20202.51002.52002.46002.46002.41762,100
Jan 31, 20202.50002.50002.41002.41002.36859,000
Jan 30, 20202.55002.55002.52002.52002.47662,200
Jan 29, 20202.62002.62002.59002.59002.54545,700
Jan 28, 20202.65002.69002.60002.60002.55522,200
Jan 27, 20202.62002.62002.58002.58002.5356900
Jan 24, 20202.72002.72002.72002.72002.6731600
Jan 23, 20202.79002.79002.75002.79002.74194,300
Jan 22, 20202.79002.79002.79002.79002.7419-
Jan 21, 20202.79002.79002.79002.79002.7419300
Jan 17, 20202.87002.87002.87002.87002.8206200
Jan 16, 20202.79002.87002.79002.81002.76168,200
Jan 15, 20202.77002.77002.77002.77002.7223500
Jan 14, 20202.81002.81002.78002.81002.76168,500
Jan 13, 20202.84002.84002.82002.82002.77144,500
Jan 10, 20202.80002.80002.78002.78002.73219,200
Jan 09, 20202.76002.76002.76002.76002.7125-
Jan 08, 20202.75002.76002.75002.76002.71251,100
Jan 07, 20202.78002.78002.78002.78002.7321-
Jan 06, 20202.73002.78002.73002.78002.73212,300
Jan 03, 20202.78002.82002.78002.82002.77142,400
Jan 02, 20202.77002.77002.77002.77002.7223300
Dec 31, 20192.76002.76002.69002.72002.6731900
Dec 30, 20192.63002.63002.63002.63002.5847-
Dec 27, 20192.78002.78002.63002.63002.584734,200
Dec 26, 20192.69002.79002.69002.78002.732110,700
Dec 24, 20192.77002.77002.70002.74002.69282,700
Dec 23, 20192.68002.77002.68002.77002.72231,000
Dec 20, 20192.65002.66002.65002.66002.61422,900
Dec 19, 20192.70002.70002.67002.67002.62402,500
Dec 18, 20192.67002.67002.62002.62002.57492,200
Dec 17, 20192.74002.74002.68002.68002.63385,200
Dec 16, 20192.75002.75002.66002.72002.67312,500
Dec 13, 20192.73002.73002.73002.73002.6830800
Dec 12, 20192.64002.75002.64002.75002.70261,800
Dec 11, 20192.57002.60002.57002.60002.555215,800
Dec 10, 20192.66002.66002.59002.59002.54545,800
Dec 09, 20192.62002.66002.57002.66002.61426,700
Dec 06, 20192.62002.70002.62002.70002.65354,300
Dec 05, 20192.52002.57002.52002.53002.48648,400
Dec 04, 20192.67002.67002.49002.49002.44715,100
Dec 03, 20192.57002.57002.52002.52002.47662,700
Dec 02, 20192.48002.51002.48002.51002.46681,400
Nov 29, 20192.67002.67002.67002.67002.6240400
Nov 27, 20192.65002.65002.65002.65002.6044-
Nov 26, 20192.58002.65002.58002.65002.60443,000
Nov 25, 20192.71002.71002.66002.66002.61429,000
Nov 22, 20192.60002.62002.59002.60002.555211,200
Nov 22, 20190.094914 Dividend
Nov 21, 20192.66002.69002.66002.69002.550424,800
Nov 20, 20192.68002.68002.68002.68002.5409100
Nov 19, 20192.68002.68002.68002.68002.5409-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...