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
2023-08-31	16,150.00	16,400.00	16,000.00	16,250.00	15,739.20	3,380,800
2023-08-30	15,950.00	16,100.00	15,700.00	15,850.00	15,351.78	2,423,000
2023-08-29	15,800.00	16,200.00	15,800.00	15,900.00	15,400.21	2,839,700
2023-08-28	15,700.00	15,700.00	15,450.00	15,700.00	15,206.49	1,998,100
2023-08-25	15,750.00	16,000.00	15,500.00	15,500.00	15,012.78	2,327,600
2023-08-24	15,400.00	15,750.00	15,100.00	15,700.00	15,206.49	3,094,700
2023-08-23	15,600.00	15,750.00	15,350.00	15,350.00	14,867.49	1,416,200
2023-08-22	15,250.00	15,500.00	14,400.00	15,350.00	14,867.49	3,446,700
2023-08-21	16,000.00	16,100.00	15,200.00	15,250.00	14,770.64	3,660,400
2023-08-18	17,250.00	17,300.00	16,100.00	16,100.00	15,593.92	5,103,500
2023-08-17	17,600.00	18,000.00	17,300.00	17,300.00	16,756.20	4,237,200
2023-08-16	17,950.00	17,950.00	17,500.00	17,600.00	17,046.77	2,694,100
2023-08-15	17,600.00	18,400.00	17,550.00	17,800.00	17,240.48	6,122,100
2023-08-14	17,300.00	17,800.00	17,000.00	17,450.00	16,901.48	5,420,500
2023-08-11	16,900.00	17,000.00	16,400.00	17,000.00	16,465.63	3,679,100
2023-08-10	17,100.00	17,100.00	16,700.00	16,700.00	16,175.06	2,794,100
2023-08-09	17,100.00	17,200.00	16,950.00	16,950.00	16,417.20	3,083,600
2023-08-08	17,500.00	17,600.00	17,100.00	17,100.00	16,562.49	3,050,400
2023-08-07	17,400.00	17,950.00	17,200.00	17,450.00	16,901.48	5,758,200
2023-08-04	17,000.00	17,500.00	16,800.00	17,200.00	16,659.34	4,413,400
2023-08-03	17,000.00	17,250.00	16,800.00	17,000.00	16,465.63	3,820,900
2023-08-02	16,850.00	17,000.00	16,700.00	16,850.00	16,320.34	2,194,800
2023-08-01	16,800.00	17,250.00	16,700.00	16,900.00	16,368.77	4,145,700
2023-07-31	17,000.00	17,150.00	16,750.00	16,800.00	16,271.92	3,157,200
2023-07-28	17,200.00	17,300.00	16,900.00	16,950.00	16,417.20	3,344,300
2023-07-27	17,100.00	17,200.00	16,700.00	17,050.00	16,514.06	4,279,900
2023-07-26	17,350.00	17,350.00	16,900.00	17,000.00	16,465.63	3,357,800
2023-07-25	17,700.00	17,700.00	17,100.00	17,200.00	16,659.34	3,260,200
2023-07-24	17,200.00	17,900.00	17,200.00	17,600.00	17,046.77	5,957,000
2023-07-21	16,950.00	17,350.00	16,850.00	17,150.00	16,610.91	2,626,900
2023-07-20	16,700.00	16,900.00	16,500.00	16,850.00	16,320.34	2,345,900
2023-07-19	17,050.00	17,100.00	16,550.00	16,550.00	16,029.77	3,965,900
2023-07-18	17,050.00	17,300.00	17,000.00	17,000.00	16,465.63	2,556,000
2023-07-17	17,500.00	17,500.00	17,150.00	17,150.00	16,610.91	3,280,800
2023-07-14	17,100.00	17,500.00	16,900.00	17,350.00	16,804.63	5,425,900
2023-07-13	16,600.00	17,250.00	16,550.00	16,950.00	16,417.20	5,097,400
2023-07-12	16,450.00	16,700.00	16,300.00	16,500.00	15,981.35	3,440,400
2023-07-11	16,600.00	16,900.00	16,200.00	16,350.00	15,836.06	5,983,100
2023-07-10	16,800.00	16,950.00	16,500.00	16,700.00	16,175.06	4,888,800
2023-07-07	15,900.00	16,600.00	15,550.00	16,600.00	16,078.20	5,302,800
2023-07-06	16,000.00	16,300.00	15,650.00	15,900.00	15,400.21	3,115,600
2023-07-05	16,150.00	16,600.00	15,950.00	16,000.00	15,497.06	4,702,400
2023-07-04	15,700.00	16,000.00	15,600.00	16,000.00	15,497.06	2,648,200
2023-07-03	15,500.00	15,800.00	15,350.00	15,650.00	15,158.06	2,239,000
2023-06-30	15,600.00	15,700.00	15,350.00	15,350.00	14,867.49	2,120,900
2023-06-29	16,100.00	16,300.00	15,600.00	15,600.00	15,109.64	4,172,300
2023-06-28	16,300.00	16,300.00	15,950.00	16,000.00	15,497.06	2,745,200
2023-06-27	16,150.00	16,400.00	16,000.00	16,200.00	15,690.78	3,846,600
2023-06-26	16,150.00	16,400.00	15,500.00	16,100.00	15,593.92	5,078,900
2023-06-23	16,500.00	16,900.00	16,050.00	16,250.00	15,739.20	4,664,400
2023-06-22	16,600.00	16,650.00	16,350.00	16,550.00	16,029.77	3,368,700
2023-06-21	15,850.00	16,800.00	15,600.00	16,550.00	16,029.77	9,486,000
2023-06-20	15,400.00	16,000.00	15,300.00	15,850.00	15,351.78	4,247,900
2023-06-19	15,350.00	15,600.00	15,150.00	15,200.00	14,722.21	3,453,200
2023-06-16	15,450.00	15,600.00	15,150.00	15,200.00	14,722.21	4,051,800
2023-06-15	15,050.00	15,500.00	14,900.00	15,350.00	14,867.49	3,370,700
2023-06-14	15,600.00	15,600.00	15,050.00	15,050.00	14,576.92	3,368,400
2023-06-13	15,900.00	15,900.00	15,350.00	15,550.00	15,061.21	3,317,200
2023-06-12	15,600.00	16,200.00	15,300.00	15,750.00	15,254.92	5,296,600
2023-06-09	15,300.00	15,400.00	15,000.00	15,400.00	14,915.92	4,490,400

← NewerPage 14 of 21 · 1,251 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.