Fecon Foundation Engineering and Underground Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 15,800.00 | 15,850.00 | 14,700.00 | 14,700.00 | 14,339.26 | 2,469,200 |
| 2024-05-23 | 15,750.00 | 15,850.00 | 15,350.00 | 15,800.00 | 15,412.27 | 1,537,000 |
| 2024-05-22 | 16,000.00 | 16,050.00 | 15,400.00 | 15,500.00 | 15,119.63 | 1,953,600 |
| 2024-05-21 | 16,000.00 | 16,150.00 | 15,750.00 | 15,900.00 | 15,509.82 | 3,007,900 |
| 2024-05-20 | 15,900.00 | 16,100.00 | 15,650.00 | 15,800.00 | 15,412.27 | 2,409,800 |
| 2024-05-17 | 15,700.00 | 15,850.00 | 15,400.00 | 15,650.00 | 15,265.95 | 1,680,900 |
| 2024-05-16 | 15,800.00 | 16,000.00 | 15,500.00 | 15,700.00 | 15,314.72 | 2,007,700 |
| 2024-05-15 | 15,750.00 | 15,750.00 | 15,300.00 | 15,500.00 | 15,119.63 | 1,087,900 |
| 2024-05-14 | 15,500.00 | 15,800.00 | 15,350.00 | 15,400.00 | 15,022.09 | 781,300 |
| 2024-05-13 | 15,600.00 | 15,800.00 | 15,400.00 | 15,600.00 | 15,217.18 | 1,068,000 |
| 2024-05-10 | 15,950.00 | 16,200.00 | 15,600.00 | 15,750.00 | 15,363.50 | 1,436,300 |
| 2024-05-09 | 15,400.00 | 16,050.00 | 15,400.00 | 15,800.00 | 15,412.27 | 2,943,100 |
| 2024-05-08 | 15,200.00 | 15,400.00 | 15,000.00 | 15,400.00 | 15,022.09 | 521,700 |
| 2024-05-07 | 15,300.00 | 15,750.00 | 15,300.00 | 15,450.00 | 15,070.86 | 1,060,200 |
| 2024-05-06 | 15,000.00 | 15,400.00 | 14,900.00 | 15,400.00 | 15,022.09 | 720,100 |
| 2024-05-03 | 14,950.00 | 15,100.00 | 14,850.00 | 15,000.00 | 14,631.90 | 810,800 |
| 2024-05-02 | 14,950.00 | 15,050.00 | 14,600.00 | 14,850.00 | 14,485.58 | 1,269,700 |
| 2024-04-26 | 14,000.00 | 14,950.00 | 13,700.00 | 14,950.00 | 14,583.13 | 1,291,200 |
| 2024-04-25 | 13,700.00 | 14,150.00 | 13,650.00 | 14,050.00 | 13,705.21 | 5,674,000 |
| 2024-04-24 | 13,200.00 | 13,850.00 | 13,200.00 | 13,700.00 | 13,363.80 | 898,200 |
| 2024-04-23 | 13,800.00 | 13,800.00 | 13,150.00 | 13,150.00 | 12,827.30 | 574,000 |
| 2024-04-22 | 13,200.00 | 13,450.00 | 13,200.00 | 13,350.00 | 13,022.39 | 1,185,700 |
| 2024-04-19 | 13,600.00 | 13,600.00 | 13,000.00 | 13,050.00 | 12,729.75 | 8,594,700 |
| 2024-04-17 | 14,100.00 | 14,250.00 | 13,750.00 | 13,750.00 | 13,412.58 | 688,000 |
| 2024-04-16 | 14,500.00 | 14,600.00 | 13,900.00 | 13,950.00 | 13,607.67 | 1,721,800 |
| 2024-04-15 | 15,500.00 | 15,650.00 | 14,650.00 | 14,650.00 | 14,290.49 | 8,235,000 |
| 2024-04-12 | 15,100.00 | 15,750.00 | 15,100.00 | 15,700.00 | 15,314.72 | 1,406,900 |
| 2024-04-11 | 15,500.00 | 15,800.00 | 15,500.00 | 15,750.00 | 15,363.50 | 690,700 |
| 2024-04-10 | 15,750.00 | 15,900.00 | 15,650.00 | 15,750.00 | 15,363.50 | 794,800 |
| 2024-04-09 | 15,750.00 | 15,750.00 | 15,550.00 | 15,750.00 | 15,363.50 | 662,500 |
| 2024-04-08 | 15,800.00 | 15,950.00 | 15,600.00 | 15,650.00 | 15,265.95 | 1,072,100 |
| 2024-04-05 | 15,500.00 | 16,000.00 | 15,250.00 | 15,600.00 | 15,217.18 | 1,259,200 |
| 2024-04-04 | 16,000.00 | 16,000.00 | 15,500.00 | 15,600.00 | 15,217.18 | 8,354,200 |
| 2024-04-03 | 16,600.00 | 16,900.00 | 15,800.00 | 16,000.00 | 15,607.36 | 7,620,600 |
| 2024-04-02 | 16,950.00 | 16,950.00 | 16,600.00 | 16,700.00 | 16,290.18 | 3,655,300 |
| 2024-04-01 | 16,650.00 | 17,100.00 | 16,600.00 | 16,900.00 | 16,485.28 | 2,732,200 |
| 2024-03-29 | 16,500.00 | 16,650.00 | 16,350.00 | 16,600.00 | 16,192.64 | 1,507,100 |
| 2024-03-28 | 16,700.00 | 16,700.00 | 16,400.00 | 16,500.00 | 16,095.09 | 1,405,800 |
| 2024-03-27 | 16,750.00 | 16,850.00 | 16,450.00 | 16,600.00 | 16,192.64 | 2,063,000 |
| 2024-03-26 | 16,500.00 | 16,600.00 | 16,350.00 | 16,550.00 | 16,143.87 | 1,347,700 |
| 2024-03-25 | 16,200.00 | 16,800.00 | 16,100.00 | 16,550.00 | 16,143.87 | 5,277,100 |
| 2024-03-22 | 16,300.00 | 16,450.00 | 15,950.00 | 16,250.00 | 15,851.23 | 4,407,900 |
| 2024-03-21 | 16,300.00 | 16,400.00 | 15,950.00 | 16,050.00 | 15,656.14 | 3,323,800 |
| 2024-03-20 | 15,550.00 | 16,200.00 | 15,500.00 | 16,200.00 | 15,802.45 | 2,312,100 |
| 2024-03-19 | 15,950.00 | 16,100.00 | 15,500.00 | 15,500.00 | 15,119.63 | 2,344,900 |
| 2024-03-18 | 16,350.00 | 16,500.00 | 15,300.00 | 15,950.00 | 15,558.59 | 5,927,000 |
| 2024-03-15 | 16,200.00 | 16,500.00 | 15,900.00 | 16,400.00 | 15,997.55 | 4,139,500 |
| 2024-03-14 | 15,650.00 | 16,300.00 | 15,500.00 | 16,250.00 | 15,851.23 | 6,248,100 |
| 2024-03-13 | 15,650.00 | 16,150.00 | 15,600.00 | 15,600.00 | 15,217.18 | 6,434,300 |
| 2024-03-12 | 15,300.00 | 15,850.00 | 15,250.00 | 15,550.00 | 15,168.40 | 5,444,400 |
| 2024-03-11 | 15,300.00 | 15,850.00 | 15,150.00 | 15,450.00 | 15,070.86 | 4,696,300 |
| 2024-03-08 | 15,100.00 | 15,650.00 | 14,950.00 | 15,300.00 | 14,924.54 | 8,558,100 |
| 2024-03-07 | 14,950.00 | 15,150.00 | 14,800.00 | 15,100.00 | 14,729.45 | 3,568,662 |
| 2024-03-06 | 15,450.00 | 15,450.00 | 14,900.00 | 14,950.00 | 14,583.13 | 3,579,800 |
| 2024-03-05 | 14,700.00 | 15,400.00 | 14,600.00 | 15,400.00 | 15,022.09 | 9,742,500 |
| 2024-03-04 | 14,800.00 | 14,800.00 | 14,450.00 | 14,600.00 | 14,241.72 | 2,886,365 |
| 2024-03-01 | 14,250.00 | 14,600.00 | 14,000.00 | 14,550.00 | 14,192.94 | 4,110,600 |
| 2024-02-29 | 14,200.00 | 14,300.00 | 14,000.00 | 14,150.00 | 13,802.76 | 1,697,500 |
| 2024-02-28 | 14,300.00 | 14,350.00 | 14,100.00 | 14,200.00 | 13,851.53 | 1,240,300 |
| 2024-02-27 | 14,200.00 | 14,350.00 | 14,100.00 | 14,200.00 | 13,851.53 | 1,419,200 |
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.