Fecon Foundation Engineering and Underground Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 14,050.00 | 14,100.00 | 13,750.00 | 14,100.00 | 13,753.99 | 2,225,100 |
| 2024-02-23 | 14,700.00 | 14,750.00 | 14,050.00 | 14,150.00 | 13,705.21 | 3,376,300 |
| 2024-02-22 | 14,650.00 | 14,950.00 | 14,600.00 | 14,700.00 | 14,237.93 | 2,936,500 |
| 2024-02-21 | 14,650.00 | 14,700.00 | 14,400.00 | 14,600.00 | 14,141.07 | 1,859,800 |
| 2024-02-20 | 15,000.00 | 15,000.00 | 14,600.00 | 14,650.00 | 14,189.50 | 2,106,000 |
| 2024-02-19 | 14,650.00 | 14,900.00 | 14,550.00 | 14,900.00 | 14,431.64 | 3,518,400 |
| 2024-02-16 | 14,550.00 | 14,650.00 | 14,450.00 | 14,600.00 | 14,141.07 | 1,974,600 |
| 2024-02-15 | 14,200.00 | 14,650.00 | 14,150.00 | 14,550.00 | 14,092.64 | 2,904,700 |
| 2024-02-07 | 14,100.00 | 14,150.00 | 13,950.00 | 14,100.00 | 13,656.79 | 1,131,200 |
| 2024-02-06 | 14,050.00 | 14,100.00 | 13,950.00 | 14,100.00 | 13,656.79 | 1,145,700 |
| 2024-02-05 | 14,250.00 | 14,250.00 | 14,000.00 | 14,000.00 | 13,559.93 | 1,573,100 |
| 2024-02-02 | 14,300.00 | 14,450.00 | 14,150.00 | 14,200.00 | 13,753.64 | 1,783,300 |
| 2024-02-01 | 14,050.00 | 14,200.00 | 14,050.00 | 14,200.00 | 13,753.64 | 1,097,100 |
| 2024-01-31 | 14,450.00 | 14,500.00 | 14,150.00 | 14,150.00 | 13,705.21 | 1,236,600 |
| 2024-01-30 | 14,250.00 | 14,300.00 | 14,100.00 | 14,300.00 | 13,850.50 | 971,600 |
| 2024-01-29 | 14,200.00 | 14,300.00 | 14,150.00 | 14,150.00 | 13,705.21 | 635,300 |
| 2024-01-26 | 14,200.00 | 14,350.00 | 14,150.00 | 14,150.00 | 13,705.21 | 723,200 |
| 2024-01-25 | 14,400.00 | 14,500.00 | 14,150.00 | 14,200.00 | 13,753.64 | 843,500 |
| 2024-01-24 | 14,450.00 | 14,500.00 | 14,300.00 | 14,400.00 | 13,947.36 | 582,600 |
| 2024-01-23 | 14,350.00 | 14,600.00 | 14,300.00 | 14,400.00 | 13,947.36 | 1,654,100 |
| 2024-01-22 | 14,200.00 | 14,300.00 | 14,100.00 | 14,250.00 | 13,802.07 | 812,700 |
| 2024-01-19 | 14,350.00 | 14,400.00 | 14,150.00 | 14,200.00 | 13,753.64 | 977,700 |
| 2024-01-18 | 14,150.00 | 14,300.00 | 14,100.00 | 14,250.00 | 13,802.07 | 1,084,500 |
| 2024-01-17 | 14,250.00 | 14,300.00 | 14,100.00 | 14,150.00 | 13,705.21 | 1,011,000 |
| 2024-01-16 | 13,750.00 | 14,200.00 | 13,700.00 | 14,200.00 | 13,753.64 | 988,900 |
| 2024-01-15 | 14,300.00 | 14,300.00 | 13,950.00 | 13,950.00 | 13,511.50 | 1,177,100 |
| 2024-01-12 | 14,800.00 | 14,850.00 | 14,050.00 | 14,100.00 | 13,656.79 | 3,869,300 |
| 2024-01-11 | 14,700.00 | 14,900.00 | 14,600.00 | 14,850.00 | 14,383.21 | 1,531,200 |
| 2024-01-10 | 14,900.00 | 14,950.00 | 14,550.00 | 14,700.00 | 14,237.93 | 2,631,000 |
| 2024-01-09 | 14,950.00 | 15,000.00 | 14,700.00 | 14,750.00 | 14,286.35 | 1,477,600 |
| 2024-01-08 | 14,800.00 | 15,150.00 | 14,700.00 | 14,900.00 | 14,431.64 | 3,183,100 |
| 2024-01-05 | 14,600.00 | 14,800.00 | 14,550.00 | 14,650.00 | 14,189.50 | 1,262,400 |
| 2024-01-04 | 14,800.00 | 14,900.00 | 14,600.00 | 14,600.00 | 14,141.07 | 1,678,900 |
| 2024-01-03 | 14,300.00 | 14,950.00 | 14,250.00 | 14,800.00 | 14,334.78 | 3,385,100 |
| 2024-01-02 | 14,500.00 | 14,550.00 | 14,250.00 | 14,400.00 | 13,947.36 | 971,800 |
| 2023-12-29 | 14,500.00 | 14,550.00 | 14,350.00 | 14,350.00 | 13,898.93 | 1,243,300 |
| 2023-12-28 | 14,500.00 | 14,550.00 | 14,250.00 | 14,400.00 | 13,947.36 | 1,313,100 |
| 2023-12-27 | 14,650.00 | 14,650.00 | 14,400.00 | 14,500.00 | 14,044.21 | 1,301,200 |
| 2023-12-26 | 14,450.00 | 14,650.00 | 14,400.00 | 14,500.00 | 14,044.21 | 1,554,700 |
| 2023-12-25 | 14,100.00 | 14,450.00 | 14,100.00 | 14,450.00 | 13,995.78 | 1,451,700 |
| 2023-12-22 | 14,250.00 | 14,300.00 | 14,100.00 | 14,200.00 | 13,753.64 | 821,800 |
| 2023-12-21 | 14,150.00 | 14,250.00 | 14,100.00 | 14,200.00 | 13,753.64 | 682,400 |
| 2023-12-20 | 14,200.00 | 14,500.00 | 14,100.00 | 14,150.00 | 13,705.21 | 1,254,400 |
| 2023-12-19 | 14,000.00 | 14,050.00 | 13,750.00 | 14,050.00 | 13,608.36 | 1,291,000 |
| 2023-12-18 | 14,200.00 | 14,250.00 | 13,900.00 | 13,900.00 | 13,463.07 | 1,539,200 |
| 2023-12-15 | 14,450.00 | 14,600.00 | 14,100.00 | 14,200.00 | 13,753.64 | 1,271,300 |
| 2023-12-14 | 14,650.00 | 14,700.00 | 14,300.00 | 14,450.00 | 13,995.78 | 2,409,794 |
| 2023-12-13 | 14,750.00 | 15,000.00 | 14,500.00 | 14,500.00 | 14,044.21 | 3,048,988 |
| 2023-12-12 | 14,850.00 | 14,850.00 | 14,600.00 | 14,600.00 | 14,141.07 | 904,000 |
| 2023-12-11 | 14,550.00 | 14,700.00 | 14,200.00 | 14,700.00 | 14,237.93 | 1,408,500 |
| 2023-12-08 | 14,800.00 | 14,800.00 | 14,350.00 | 14,400.00 | 13,947.36 | 1,797,900 |
| 2023-12-07 | 15,100.00 | 15,150.00 | 14,400.00 | 14,700.00 | 14,237.93 | 3,363,900 |
| 2023-12-06 | 14,750.00 | 15,100.00 | 14,650.00 | 15,050.00 | 14,576.92 | 3,128,000 |
| 2023-12-05 | 14,800.00 | 14,850.00 | 14,550.00 | 14,650.00 | 14,189.50 | 2,218,400 |
| 2023-12-04 | 14,050.00 | 14,800.00 | 14,000.00 | 14,750.00 | 14,286.35 | 3,821,900 |
| 2023-12-01 | 13,700.00 | 13,900.00 | 13,650.00 | 13,850.00 | 13,414.64 | 1,329,300 |
| 2023-11-30 | 14,000.00 | 14,100.00 | 13,650.00 | 13,650.00 | 13,220.93 | 1,912,900 |
| 2023-11-29 | 13,700.00 | 13,950.00 | 13,650.00 | 13,900.00 | 13,463.07 | 1,253,800 |
| 2023-11-28 | 13,400.00 | 13,800.00 | 13,400.00 | 13,700.00 | 13,269.36 | 1,952,100 |
| 2023-11-27 | 13,750.00 | 13,850.00 | 13,550.00 | 13,600.00 | 13,172.50 | 830,100 |
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.