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
2023-06-08	16,200.00	16,200.00	15,150.00	15,150.00	14,673.78	6,000,500
2023-06-07	15,500.00	16,250.00	15,300.00	16,000.00	15,497.06	5,887,300
2023-06-06	14,850.00	15,500.00	14,800.00	15,200.00	14,722.21	4,464,600
2023-06-05	15,300.00	15,300.00	14,800.00	14,800.00	14,334.78	4,145,900
2023-06-02	15,350.00	15,650.00	15,000.00	15,100.00	14,625.35	5,157,800
2023-06-01	15,300.00	15,400.00	14,950.00	15,200.00	14,722.21	5,608,600
2023-05-31	15,300.00	15,850.00	15,100.00	15,450.00	14,964.35	4,134,300
2023-05-30	14,350.00	15,300.00	14,150.00	15,300.00	14,819.07	9,342,300
2023-05-29	14,550.00	14,600.00	14,250.00	14,300.00	13,850.50	4,845,200
2023-05-26	14,250.00	14,750.00	14,050.00	14,350.00	13,898.93	4,184,800
2023-05-25	14,050.00	14,400.00	13,900.00	14,100.00	13,656.79	3,285,300
2023-05-24	14,200.00	14,450.00	13,950.00	14,100.00	13,656.79	3,423,000
2023-05-23	14,450.00	14,450.00	13,950.00	14,150.00	13,705.21	4,338,500
2023-05-22	13,850.00	14,600.00	13,750.00	14,300.00	13,850.50	6,266,000
2023-05-19	13,350.00	13,650.00	13,100.00	13,650.00	13,220.93	5,677,300
2023-05-18	13,400.00	13,800.00	13,200.00	13,200.00	12,785.08	4,302,600
2023-05-17	13,700.00	13,800.00	13,200.00	13,300.00	12,881.93	5,362,100
2023-05-16	12,650.00	13,500.00	12,650.00	13,500.00	13,075.65	12,942,400
2023-05-15	13,100.00	13,100.00	12,600.00	12,650.00	12,252.37	5,412,800
2023-05-12	11,700.00	12,500.00	11,600.00	12,500.00	12,107.08	8,121,900
2023-05-11	11,750.00	11,950.00	11,700.00	11,700.00	11,332.23	1,399,900
2023-05-10	11,600.00	11,850.00	11,600.00	11,750.00	11,380.66	1,922,800
2023-05-09	11,500.00	11,800.00	11,500.00	11,600.00	11,235.37	1,694,300
2023-05-08	11,350.00	11,500.00	11,350.00	11,500.00	11,138.51	1,118,800
2023-05-05	11,400.00	11,450.00	11,250.00	11,300.00	10,944.80	1,042,500
2023-05-04	11,350.00	11,450.00	11,200.00	11,350.00	10,993.23	1,613,700
2023-04-28	11,350.00	11,400.00	11,250.00	11,250.00	10,896.37	784,400
2023-04-27	11,350.00	11,400.00	11,250.00	11,250.00	10,896.37	911,200
2023-04-26	11,150.00	11,300.00	11,050.00	11,300.00	10,944.80	860,800
2023-04-25	11,200.00	11,400.00	11,150.00	11,150.00	10,799.52	902,900
2023-04-24	11,150.00	11,400.00	10,950.00	11,200.00	10,847.94	1,008,800
2023-04-21	11,650.00	11,650.00	11,000.00	11,100.00	10,751.09	1,817,800
2023-04-20	11,550.00	11,650.00	11,400.00	11,500.00	11,138.51	855,100
2023-04-19	11,950.00	11,950.00	11,500.00	11,550.00	11,186.94	1,153,400
2023-04-18	11,600.00	11,850.00	11,450.00	11,850.00	11,477.51	2,233,100
2023-04-17	11,350.00	11,500.00	11,200.00	11,500.00	11,138.51	1,001,600
2023-04-14	11,650.00	11,650.00	11,350.00	11,350.00	10,993.23	1,921,200
2023-04-13	11,700.00	11,800.00	11,550.00	11,550.00	11,186.94	1,279,400
2023-04-12	11,700.00	11,950.00	11,650.00	11,700.00	11,332.23	2,419,300
2023-04-11	11,550.00	11,750.00	11,400.00	11,700.00	11,332.23	2,307,700
2023-04-10	12,100.00	12,150.00	11,550.00	11,550.00	11,186.94	3,930,400
2023-04-07	12,050.00	12,050.00	11,800.00	12,000.00	11,622.80	1,894,100
2023-04-06	12,000.00	12,450.00	11,950.00	12,050.00	11,671.23	5,554,800
2023-04-05	12,000.00	12,100.00	11,750.00	11,950.00	11,574.37	2,924,400
2023-04-04	12,150.00	12,250.00	11,950.00	12,000.00	11,622.80	4,168,400
2023-04-03	11,750.00	11,900.00	11,500.00	11,900.00	11,525.94	2,725,000
2023-03-31	11,700.00	11,700.00	11,400.00	11,500.00	11,138.51	2,117,600
2023-03-30	11,900.00	11,950.00	11,600.00	11,600.00	11,235.37	1,731,000
2023-03-29	11,550.00	11,700.00	11,450.00	11,700.00	11,332.23	1,515,000
2023-03-28	12,000.00	12,100.00	11,550.00	11,550.00	11,186.94	3,509,300
2023-03-27	11,500.00	11,850.00	11,400.00	11,800.00	11,429.08	3,318,000
2023-03-24	11,300.00	11,600.00	11,200.00	11,350.00	10,993.23	3,434,600
2023-03-23	11,100.00	11,200.00	11,050.00	11,150.00	10,799.52	876,500
2023-03-22	11,100.00	11,300.00	11,050.00	11,150.00	10,799.52	1,362,200
2023-03-21	11,050.00	11,150.00	10,900.00	11,050.00	10,702.66	853,300
2023-03-20	10,950.00	11,300.00	10,950.00	10,950.00	10,605.80	1,328,800
2023-03-17	11,300.00	11,300.00	11,050.00	11,050.00	10,702.66	616,600
2023-03-16	11,100.00	11,200.00	11,000.00	11,100.00	10,751.09	1,041,600
2023-03-15	11,300.00	11,300.00	10,950.00	11,300.00	10,944.80	1,283,400
2023-03-14	11,100.00	11,150.00	10,700.00	10,800.00	10,460.52	2,190,500

← NewerPage 15 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.