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
2023-03-13	11,350.00	11,350.00	11,000.00	11,050.00	10,702.66	1,426,000
2023-03-10	11,300.00	11,500.00	11,250.00	11,350.00	10,993.23	1,554,600
2023-03-09	11,700.00	11,700.00	11,400.00	11,450.00	11,090.09	1,406,500
2023-03-08	11,000.00	11,500.00	10,950.00	11,500.00	11,138.51	2,893,900
2023-03-07	11,100.00	11,200.00	10,900.00	11,100.00	10,751.09	1,209,500
2023-03-06	11,000.00	11,300.00	10,850.00	10,950.00	10,605.80	1,106,000
2023-03-03	11,200.00	11,250.00	10,800.00	10,800.00	10,460.52	1,723,300
2023-03-02	11,200.00	11,300.00	11,000.00	11,000.00	10,654.23	852,700
2023-03-01	10,500.00	11,200.00	10,400.00	11,200.00	10,847.94	1,639,400
2023-02-28	10,800.00	10,900.00	10,500.00	10,500.00	10,169.95	1,388,800
2023-02-27	11,000.00	11,100.00	10,550.00	10,550.00	10,218.38	2,283,800
2023-02-24	11,650.00	11,800.00	11,150.00	11,200.00	10,847.94	1,519,400
2023-02-23	11,550.00	11,650.00	10,950.00	11,650.00	11,283.80	3,243,000
2023-02-22	11,800.00	12,400.00	11,500.00	11,650.00	11,283.80	4,628,100
2023-02-21	12,100.00	12,500.00	11,800.00	12,000.00	11,622.80	5,472,300
2023-02-20	11,700.00	12,000.00	11,600.00	11,950.00	11,574.37	2,413,200
2023-02-17	11,450.00	11,900.00	11,300.00	11,600.00	11,235.37	3,221,100
2023-02-16	11,400.00	11,450.00	11,100.00	11,450.00	11,090.09	1,620,200
2023-02-15	10,650.00	11,150.00	10,450.00	11,150.00	10,799.52	2,998,600
2023-02-14	10,500.00	10,700.00	10,400.00	10,450.00	10,121.52	1,075,500
2023-02-13	10,700.00	10,900.00	10,200.00	10,300.00	9,976.23	2,674,600
2023-02-10	11,400.00	11,400.00	10,900.00	10,900.00	10,557.37	1,788,500
2023-02-09	11,300.00	11,450.00	11,200.00	11,250.00	10,896.37	1,150,500
2023-02-08	11,300.00	11,550.00	10,650.00	11,300.00	10,944.80	2,170,500
2023-02-07	11,800.00	11,900.00	11,000.00	11,100.00	10,751.09	3,212,900
2023-02-06	11,400.00	11,850.00	11,400.00	11,800.00	11,429.08	1,771,000
2023-02-03	11,400.00	11,900.00	11,350.00	11,700.00	11,332.23	2,893,200
2023-02-02	11,600.00	11,800.00	11,100.00	11,150.00	10,799.52	3,698,700
2023-02-01	12,600.00	12,850.00	11,650.00	11,650.00	11,283.80	6,265,400
2023-01-31	12,100.00	12,500.00	12,000.00	12,500.00	12,107.08	3,726,800
2023-01-30	12,200.00	12,500.00	11,950.00	12,150.00	11,768.08	6,536,800
2023-01-27	11,700.00	12,000.00	11,350.00	11,700.00	11,332.23	2,616,100
2023-01-19	11,450.00	11,600.00	11,300.00	11,400.00	11,041.66	2,866,800
2023-01-18	11,700.00	11,700.00	11,300.00	11,500.00	11,138.51	3,136,200
2023-01-17	11,300.00	11,550.00	11,200.00	11,500.00	11,138.51	3,054,400
2023-01-16	10,800.00	11,250.00	10,550.00	11,100.00	10,751.09	3,391,500
2023-01-13	11,000.00	11,150.00	10,700.00	10,800.00	10,460.52	2,282,900
2023-01-12	10,700.00	10,950.00	10,450.00	10,850.00	10,508.95	3,546,200
2023-01-11	11,050.00	11,200.00	10,650.00	10,650.00	10,315.23	2,860,900
2023-01-10	10,100.00	10,800.00	9,900.00	10,800.00	10,460.52	5,637,800
2023-01-09	10,500.00	10,550.00	10,100.00	10,100.00	9,782.52	2,361,500
2023-01-06	10,650.00	10,800.00	10,250.00	10,250.00	9,927.81	2,587,100
2023-01-05	10,400.00	10,800.00	10,150.00	10,600.00	10,266.80	4,009,000
2023-01-04	10,500.00	10,750.00	10,250.00	10,350.00	10,024.66	6,202,300
2023-01-03	9,650.00	10,050.00	9,650.00	10,050.00	9,734.09	2,765,600
2022-12-30	9,500.00	9,540.00	9,000.00	9,400.00	9,104.52	2,351,300
2022-12-29	9,250.00	9,700.00	9,200.00	9,200.00	8,910.81	1,677,100
2022-12-28	9,500.00	9,500.00	9,190.00	9,360.00	9,065.78	1,249,400
2022-12-27	8,750.00	9,350.00	8,700.00	9,350.00	9,056.10	1,489,500
2022-12-26	9,350.00	9,700.00	8,750.00	8,750.00	8,474.96	2,960,800
2022-12-23	8,920.00	9,540.00	8,920.00	9,340.00	9,046.41	1,099,800
2022-12-22	8,970.00	9,390.00	8,910.00	9,250.00	8,959.24	1,765,100
2022-12-21	9,600.00	9,600.00	8,800.00	8,910.00	8,629.93	2,249,600
2022-12-20	10,100.00	10,200.00	9,440.00	9,440.00	9,143.27	5,692,800
2022-12-19	10,600.00	10,800.00	10,150.00	10,150.00	9,830.95	3,750,900
2022-12-16	9,590.00	10,300.00	9,390.00	10,300.00	9,976.23	7,447,900
2022-12-15	9,500.00	9,740.00	9,420.00	9,640.00	9,336.98	2,366,500
2022-12-14	9,750.00	9,760.00	9,400.00	9,490.00	9,191.70	2,804,100
2022-12-13	9,190.00	9,250.00	8,810.00	9,150.00	8,862.38	2,953,400
2022-12-12	9,780.00	9,780.00	9,180.00	9,190.00	8,901.13	3,487,300

← NewerPage 16 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.