Fecon Foundation Engineering and Underground Construction JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	13,800.00	13,850.00	13,100.00	13,600.00	13,172.50	3,443,800
2023-11-23	14,750.00	14,750.00	13,700.00	13,700.00	13,269.36	2,856,200
2023-11-22	14,600.00	14,950.00	14,400.00	14,600.00	14,141.07	3,228,100
2023-11-21	14,300.00	14,650.00	14,250.00	14,450.00	13,995.78	2,856,300
2023-11-20	13,700.00	14,200.00	13,700.00	14,150.00	13,705.21	1,578,000
2023-11-17	14,200.00	14,700.00	13,850.00	14,150.00	13,705.21	4,867,700
2023-11-16	13,800.00	14,200.00	13,800.00	14,200.00	13,753.64	1,444,700
2023-11-15	14,400.00	14,450.00	13,800.00	13,950.00	13,511.50	2,274,600
2023-11-14	14,000.00	14,100.00	13,700.00	13,950.00	13,511.50	1,804,700
2023-11-13	14,050.00	14,100.00	13,550.00	13,850.00	13,414.64	2,298,800
2023-11-10	13,600.00	14,500.00	13,600.00	13,900.00	13,463.07	2,941,200
2023-11-09	13,800.00	14,250.00	13,650.00	13,950.00	13,511.50	3,389,500
2023-11-08	12,700.00	13,550.00	12,700.00	13,550.00	13,124.07	3,433,100
2023-11-07	12,750.00	13,200.00	12,600.00	12,700.00	12,300.79	1,884,900
2023-11-06	13,000.00	13,100.00	12,700.00	12,950.00	12,542.94	1,591,100
2023-11-03	12,900.00	13,150.00	12,600.00	12,900.00	12,494.51	2,583,400
2023-11-02	12,100.00	12,700.00	12,050.00	12,700.00	12,300.79	2,347,100
2023-11-01	11,400.00	11,900.00	10,900.00	11,900.00	11,525.94	1,989,400
2023-10-31	12,000.00	12,100.00	11,200.00	11,300.00	10,944.80	2,102,500
2023-10-30	12,100.00	12,450.00	11,800.00	11,800.00	11,429.08	1,009,900
2023-10-27	12,750.00	12,750.00	11,800.00	12,500.00	12,107.08	2,760,900
2023-10-26	13,350.00	13,350.00	12,600.00	12,600.00	12,203.94	3,776,500
2023-10-25	13,900.00	13,950.00	13,500.00	13,500.00	13,075.65	1,415,100
2023-10-24	13,550.00	13,850.00	13,300.00	13,800.00	13,366.22	1,254,100
2023-10-23	13,900.00	13,950.00	13,450.00	13,450.00	13,027.22	1,064,800
2023-10-20	13,100.00	13,950.00	13,100.00	13,850.00	13,414.64	1,785,500
2023-10-19	13,000.00	13,500.00	12,800.00	13,400.00	12,978.79	2,805,400
2023-10-18	14,000.00	14,500.00	13,000.00	13,000.00	12,591.36	4,157,600
2023-10-17	15,000.00	15,150.00	13,950.00	13,950.00	13,511.50	1,984,000
2023-10-16	15,500.00	15,500.00	14,900.00	14,950.00	14,480.07	1,950,700
2023-10-13	15,250.00	15,550.00	14,950.00	15,450.00	14,964.35	2,320,800
2023-10-12	15,800.00	15,900.00	15,400.00	15,500.00	15,012.78	2,196,800
2023-10-11	15,450.00	15,700.00	15,100.00	15,600.00	15,109.64	2,134,400
2023-10-10	15,500.00	15,850.00	15,300.00	15,300.00	14,819.07	3,298,500
2023-10-09	15,100.00	15,650.00	15,100.00	15,500.00	15,012.78	2,238,700
2023-10-06	15,000.00	15,300.00	14,750.00	15,200.00	14,722.21	1,906,800
2023-10-05	15,200.00	15,450.00	14,850.00	14,900.00	14,431.64	2,969,500
2023-10-04	14,400.00	15,100.00	13,800.00	14,900.00	14,431.64	2,456,300
2023-10-03	15,100.00	15,500.00	14,500.00	14,500.00	14,044.21	3,797,600
2023-10-02	14,900.00	15,600.00	14,500.00	15,250.00	14,770.64	3,004,100
2023-09-29	14,600.00	14,850.00	14,400.00	14,600.00	14,141.07	2,464,500
2023-09-28	15,000.00	15,000.00	14,250.00	14,350.00	13,898.93	2,582,100
2023-09-27	14,300.00	15,000.00	13,550.00	15,000.00	14,528.50	3,895,200
2023-09-26	14,600.00	15,600.00	14,250.00	14,250.00	13,802.07	4,552,600
2023-09-25	16,050.00	16,500.00	15,300.00	15,300.00	14,819.07	4,364,800
2023-09-22	17,000.00	17,350.00	16,450.00	16,450.00	15,932.92	7,458,800
2023-09-21	18,200.00	18,650.00	17,650.00	17,650.00	17,095.20	4,246,900
2023-09-20	18,000.00	18,500.00	17,150.00	18,200.00	17,627.91	8,384,900
2023-09-19	19,550.00	19,700.00	18,050.00	18,050.00	17,482.62	14,151,400
2023-09-18	19,000.00	19,400.00	18,850.00	19,400.00	18,790.19	3,496,700
2023-09-15	19,400.00	19,400.00	18,800.00	19,000.00	18,402.76	4,380,500
2023-09-14	19,250.00	19,650.00	18,900.00	19,400.00	18,790.19	6,241,500
2023-09-13	18,450.00	19,250.00	18,300.00	19,250.00	18,644.90	13,629,100
2023-09-12	17,150.00	18,000.00	16,900.00	18,000.00	17,434.20	4,229,700
2023-09-11	18,000.00	18,000.00	17,150.00	17,150.00	16,610.91	4,764,700
2023-09-08	17,600.00	17,800.00	17,400.00	17,550.00	16,998.34	3,296,800
2023-09-07	17,600.00	18,100.00	17,500.00	17,600.00	17,046.77	7,864,400
2023-09-06	16,850.00	17,100.00	16,600.00	17,100.00	16,562.49	4,216,900
2023-09-05	16,500.00	17,000.00	16,400.00	16,900.00	16,368.77	3,763,500
2023-08-31	16,150.00	16,400.00	16,000.00	16,250.00	15,739.20	3,380,800

← NewerPage 13 of 21 · 1,246 trading daysOlder →

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.