Fecon Foundation Engineering and Underground Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 12,250.00 | 12,600.00 | 12,250.00 | 12,600.00 | 12,290.80 | 657,500 |
| 2024-08-15 | 12,050.00 | 12,450.00 | 12,050.00 | 12,250.00 | 11,949.39 | 203,300 |
| 2024-08-14 | 12,250.00 | 12,400.00 | 12,150.00 | 12,150.00 | 11,851.84 | 80,100 |
| 2024-08-13 | 12,500.00 | 12,500.00 | 12,100.00 | 12,350.00 | 12,046.93 | 309,200 |
| 2024-08-12 | 12,350.00 | 12,700.00 | 12,100.00 | 12,500.00 | 12,193.25 | 312,100 |
| 2024-08-09 | 12,300.00 | 12,350.00 | 12,150.00 | 12,250.00 | 11,949.39 | 208,200 |
| 2024-08-08 | 11,400.00 | 12,500.00 | 11,400.00 | 12,250.00 | 11,949.39 | 656,700 |
| 2024-08-07 | 11,550.00 | 11,700.00 | 11,000.00 | 11,700.00 | 11,412.88 | 157,900 |
| 2024-08-06 | 11,400.00 | 11,650.00 | 11,400.00 | 11,550.00 | 11,266.56 | 381,000 |
| 2024-08-05 | 12,200.00 | 12,250.00 | 11,400.00 | 11,400.00 | 11,120.25 | 644,700 |
| 2024-08-02 | 12,150.00 | 12,450.00 | 11,950.00 | 12,250.00 | 11,949.39 | 335,000 |
| 2024-08-01 | 13,000.00 | 13,000.00 | 12,500.00 | 12,500.00 | 12,193.25 | 276,900 |
| 2024-07-31 | 12,950.00 | 13,200.00 | 12,950.00 | 13,000.00 | 12,680.98 | 150,400 |
| 2024-07-30 | 13,200.00 | 13,250.00 | 12,900.00 | 13,100.00 | 12,778.53 | 113,400 |
| 2024-07-29 | 13,100.00 | 13,400.00 | 13,100.00 | 13,200.00 | 12,876.07 | 124,900 |
| 2024-07-26 | 13,150.00 | 13,250.00 | 13,150.00 | 13,150.00 | 12,827.30 | 67,600 |
| 2024-07-25 | 13,200.00 | 13,200.00 | 12,400.00 | 13,150.00 | 12,827.30 | 249,600 |
| 2024-07-24 | 13,000.00 | 13,350.00 | 13,000.00 | 13,300.00 | 12,973.62 | 180,800 |
| 2024-07-23 | 13,500.00 | 13,550.00 | 13,250.00 | 13,300.00 | 12,973.62 | 323,400 |
| 2024-07-22 | 13,550.00 | 13,600.00 | 13,400.00 | 13,500.00 | 13,168.71 | 417,000 |
| 2024-07-19 | 13,650.00 | 13,800.00 | 13,500.00 | 13,550.00 | 13,217.48 | 257,100 |
| 2024-07-18 | 13,500.00 | 13,700.00 | 13,300.00 | 13,650.00 | 13,315.03 | 461,000 |
| 2024-07-17 | 14,100.00 | 14,100.00 | 13,200.00 | 13,250.00 | 12,924.85 | 492,400 |
| 2024-07-16 | 14,000.00 | 14,100.00 | 13,900.00 | 13,950.00 | 13,607.67 | 147,300 |
| 2024-07-15 | 14,150.00 | 14,150.00 | 13,900.00 | 14,000.00 | 13,656.44 | 234,200 |
| 2024-07-12 | 14,300.00 | 14,300.00 | 14,000.00 | 14,100.00 | 13,753.99 | 495,500 |
| 2024-07-11 | 14,350.00 | 14,500.00 | 14,200.00 | 14,300.00 | 13,949.08 | 250,900 |
| 2024-07-10 | 14,400.00 | 14,550.00 | 14,300.00 | 14,350.00 | 13,997.85 | 187,100 |
| 2024-07-09 | 14,100.00 | 14,550.00 | 14,100.00 | 14,550.00 | 14,192.94 | 313,800 |
| 2024-07-08 | 14,300.00 | 14,350.00 | 14,150.00 | 14,200.00 | 13,851.53 | 256,300 |
| 2024-07-05 | 14,200.00 | 14,450.00 | 14,100.00 | 14,300.00 | 13,949.08 | 179,200 |
| 2024-07-04 | 14,450.00 | 14,450.00 | 14,200.00 | 14,200.00 | 13,851.53 | 236,500 |
| 2024-07-03 | 14,550.00 | 14,550.00 | 14,300.00 | 14,450.00 | 14,095.40 | 229,900 |
| 2024-07-02 | 14,450.00 | 14,700.00 | 14,250.00 | 14,500.00 | 14,144.17 | 234,200 |
| 2024-07-01 | 14,950.00 | 14,950.00 | 14,400.00 | 14,450.00 | 14,095.40 | 345,300 |
| 2024-06-28 | 14,300.00 | 15,100.00 | 13,950.00 | 15,100.00 | 14,729.45 | 1,330,200 |
| 2024-06-27 | 13,600.00 | 14,300.00 | 13,600.00 | 14,300.00 | 13,949.08 | 483,800 |
| 2024-06-26 | 13,800.00 | 13,900.00 | 13,650.00 | 13,800.00 | 13,461.35 | 194,600 |
| 2024-06-25 | 13,850.00 | 13,900.00 | 13,650.00 | 13,800.00 | 13,461.35 | 327,300 |
| 2024-06-24 | 14,400.00 | 14,600.00 | 13,650.00 | 13,650.00 | 13,315.03 | 852,500 |
| 2024-06-21 | 14,450.00 | 14,500.00 | 14,350.00 | 14,400.00 | 14,046.63 | 230,500 |
| 2024-06-20 | 14,550.00 | 14,700.00 | 14,350.00 | 14,400.00 | 14,046.63 | 454,700 |
| 2024-06-19 | 14,800.00 | 14,800.00 | 14,550.00 | 14,700.00 | 14,339.26 | 765,500 |
| 2024-06-18 | 14,900.00 | 14,900.00 | 14,600.00 | 14,650.00 | 14,290.49 | 401,100 |
| 2024-06-17 | 14,950.00 | 14,950.00 | 14,550.00 | 14,700.00 | 14,339.26 | 547,100 |
| 2024-06-14 | 15,050.00 | 15,250.00 | 14,850.00 | 14,850.00 | 14,485.58 | 1,444,800 |
| 2024-06-13 | 15,200.00 | 15,200.00 | 14,950.00 | 14,950.00 | 14,583.13 | 415,700 |
| 2024-06-12 | 15,100.00 | 15,100.00 | 14,850.00 | 15,100.00 | 14,729.45 | 333,200 |
| 2024-06-11 | 15,350.00 | 15,350.00 | 14,900.00 | 14,900.00 | 14,534.36 | 709,400 |
| 2024-06-10 | 15,250.00 | 15,350.00 | 15,000.00 | 15,250.00 | 14,875.77 | 879,500 |
| 2024-06-07 | 15,200.00 | 15,200.00 | 14,900.00 | 15,050.00 | 14,680.67 | 703,400 |
| 2024-06-06 | 15,450.00 | 15,450.00 | 15,050.00 | 15,050.00 | 14,680.67 | 763,500 |
| 2024-06-05 | 15,500.00 | 15,500.00 | 15,100.00 | 15,300.00 | 14,924.54 | 753,500 |
| 2024-06-04 | 15,550.00 | 15,550.00 | 15,250.00 | 15,300.00 | 14,924.54 | 1,063,100 |
| 2024-06-03 | 15,500.00 | 15,500.00 | 15,200.00 | 15,450.00 | 15,070.86 | 1,442,000 |
| 2024-05-31 | 15,400.00 | 15,450.00 | 15,100.00 | 15,250.00 | 14,875.77 | 681,000 |
| 2024-05-30 | 15,100.00 | 15,500.00 | 14,850.00 | 15,350.00 | 14,973.31 | 966,800 |
| 2024-05-29 | 15,450.00 | 15,450.00 | 14,200.00 | 15,100.00 | 14,729.45 | 699,200 |
| 2024-05-28 | 15,100.00 | 15,400.00 | 15,000.00 | 15,250.00 | 14,875.77 | 1,354,300 |
| 2024-05-27 | 14,500.00 | 14,950.00 | 14,500.00 | 14,900.00 | 14,534.36 | 636,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-17 | 400.0000 VND |
| 2024-02-26 | 100.0000 VND |
| 2022-09-23 | 300.0000 VND |
| 2021-11-15 | 300.0000 VND |
| 2020-12-04 | 500.0000 VND |
| 2019-07-15 | 500.0001 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.