Fecon Foundation Engineering and Underground Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 15,500.00 | 16,200.00 | 15,400.00 | 16,000.00 | 15,221.15 | 6,663,300 |
| 2022-09-15 | 15,750.00 | 15,850.00 | 15,450.00 | 15,500.00 | 14,745.49 | 1,853,000 |
| 2022-09-14 | 14,850.00 | 15,650.00 | 14,750.00 | 15,600.00 | 14,840.62 | 4,214,400 |
| 2022-09-13 | 15,100.00 | 15,100.00 | 14,800.00 | 15,100.00 | 14,364.96 | 1,321,300 |
| 2022-09-12 | 15,000.00 | 15,200.00 | 14,900.00 | 15,000.00 | 14,269.83 | 1,057,500 |
| 2022-09-09 | 15,100.00 | 15,250.00 | 14,400.00 | 15,000.00 | 14,269.83 | 2,341,800 |
| 2022-09-08 | 15,700.00 | 15,700.00 | 14,950.00 | 14,950.00 | 14,222.26 | 1,959,900 |
| 2022-09-07 | 15,450.00 | 16,100.00 | 15,300.00 | 15,550.00 | 14,793.06 | 4,259,900 |
| 2022-09-06 | 15,200.00 | 15,650.00 | 15,200.00 | 15,450.00 | 14,697.92 | 3,040,000 |
| 2022-09-05 | 15,200.00 | 15,250.00 | 15,000.00 | 15,050.00 | 14,317.39 | 940,600 |
| 2022-08-31 | 15,100.00 | 15,200.00 | 14,700.00 | 15,100.00 | 14,364.96 | 1,525,600 |
| 2022-08-30 | 15,000.00 | 15,150.00 | 14,750.00 | 14,800.00 | 14,079.56 | 1,643,900 |
| 2022-08-29 | 15,050.00 | 15,200.00 | 14,400.00 | 14,900.00 | 14,174.70 | 3,156,600 |
| 2022-08-26 | 15,650.00 | 15,800.00 | 15,150.00 | 15,200.00 | 14,460.09 | 2,127,800 |
| 2022-08-25 | 15,700.00 | 15,950.00 | 15,600.00 | 15,650.00 | 14,888.19 | 1,641,200 |
| 2022-08-24 | 15,850.00 | 15,950.00 | 15,550.00 | 15,700.00 | 14,935.75 | 1,241,700 |
| 2022-08-23 | 14,700.00 | 15,650.00 | 14,650.00 | 15,600.00 | 14,840.62 | 2,356,300 |
| 2022-08-22 | 15,400.00 | 15,600.00 | 14,900.00 | 14,900.00 | 14,174.70 | 3,191,400 |
| 2022-08-19 | 15,900.00 | 16,100.00 | 15,500.00 | 15,550.00 | 14,793.06 | 2,980,800 |
| 2022-08-18 | 16,100.00 | 16,250.00 | 15,950.00 | 15,950.00 | 15,173.58 | 1,740,300 |
| 2022-08-17 | 16,700.00 | 16,700.00 | 16,100.00 | 16,200.00 | 15,411.41 | 2,542,600 |
| 2022-08-16 | 16,150.00 | 16,500.00 | 16,100.00 | 16,500.00 | 15,696.81 | 2,692,800 |
| 2022-08-15 | 16,200.00 | 16,300.00 | 16,050.00 | 16,100.00 | 15,316.28 | 1,977,800 |
| 2022-08-12 | 15,750.00 | 16,250.00 | 15,750.00 | 16,000.00 | 15,221.15 | 2,143,700 |
| 2022-08-11 | 16,800.00 | 16,800.00 | 15,850.00 | 15,900.00 | 15,126.02 | 3,895,000 |
| 2022-08-10 | 16,350.00 | 16,950.00 | 16,200.00 | 16,500.00 | 15,696.81 | 2,865,500 |
| 2022-08-09 | 16,550.00 | 16,750.00 | 16,350.00 | 16,400.00 | 15,601.68 | 2,355,700 |
| 2022-08-08 | 16,500.00 | 16,850.00 | 16,400.00 | 16,550.00 | 15,744.38 | 3,002,300 |
| 2022-08-05 | 16,000.00 | 16,400.00 | 15,900.00 | 16,350.00 | 15,554.11 | 2,910,500 |
| 2022-08-04 | 16,200.00 | 16,500.00 | 16,000.00 | 16,100.00 | 15,316.28 | 2,944,700 |
| 2022-08-03 | 16,000.00 | 16,350.00 | 15,900.00 | 16,150.00 | 15,363.85 | 3,151,700 |
| 2022-08-02 | 15,950.00 | 16,650.00 | 15,950.00 | 16,300.00 | 15,506.55 | 3,352,300 |
| 2022-08-01 | 15,800.00 | 16,200.00 | 15,550.00 | 15,950.00 | 15,173.58 | 3,174,200 |
| 2022-07-29 | 15,700.00 | 15,900.00 | 15,450.00 | 15,500.00 | 14,745.49 | 2,638,300 |
| 2022-07-28 | 16,100.00 | 16,250.00 | 15,700.00 | 15,750.00 | 14,983.32 | 3,411,100 |
| 2022-07-27 | 15,100.00 | 15,650.00 | 15,100.00 | 15,650.00 | 14,888.19 | 2,330,600 |
| 2022-07-26 | 15,300.00 | 15,850.00 | 15,300.00 | 15,400.00 | 14,650.36 | 3,544,300 |
| 2022-07-25 | 14,900.00 | 15,250.00 | 14,700.00 | 15,150.00 | 14,412.53 | 2,318,300 |
| 2022-07-22 | 14,750.00 | 15,300.00 | 14,700.00 | 14,900.00 | 14,174.70 | 2,791,800 |
| 2022-07-21 | 15,150.00 | 15,300.00 | 14,800.00 | 14,800.00 | 14,079.56 | 2,661,200 |
| 2022-07-20 | 15,100.00 | 15,400.00 | 14,950.00 | 15,200.00 | 14,460.09 | 2,872,300 |
| 2022-07-19 | 14,900.00 | 15,200.00 | 14,500.00 | 14,800.00 | 14,079.56 | 2,600,700 |
| 2022-07-18 | 14,300.00 | 15,000.00 | 14,200.00 | 15,000.00 | 14,269.83 | 4,381,600 |
| 2022-07-15 | 14,500.00 | 14,800.00 | 14,050.00 | 14,050.00 | 13,366.07 | 2,557,500 |
| 2022-07-14 | 14,250.00 | 14,800.00 | 14,150.00 | 14,350.00 | 13,651.47 | 2,658,800 |
| 2022-07-13 | 14,300.00 | 15,000.00 | 14,150.00 | 14,450.00 | 13,746.60 | 2,824,300 |
| 2022-07-12 | 13,350.00 | 14,300.00 | 13,350.00 | 14,300.00 | 13,603.90 | 4,078,200 |
| 2022-07-11 | 13,150.00 | 13,650.00 | 13,150.00 | 13,400.00 | 12,747.71 | 2,694,200 |
| 2022-07-08 | 12,700.00 | 13,150.00 | 12,550.00 | 13,150.00 | 12,509.88 | 2,881,200 |
| 2022-07-07 | 12,050.00 | 12,450.00 | 11,850.00 | 12,300.00 | 11,701.26 | 1,369,700 |
| 2022-07-06 | 12,200.00 | 12,850.00 | 12,000.00 | 12,000.00 | 11,415.86 | 1,527,400 |
| 2022-07-05 | 13,100.00 | 13,200.00 | 12,600.00 | 12,600.00 | 11,986.66 | 1,351,800 |
| 2022-07-04 | 12,850.00 | 13,300.00 | 12,800.00 | 13,100.00 | 12,462.32 | 1,433,500 |
| 2022-07-01 | 12,500.00 | 12,950.00 | 11,850.00 | 12,700.00 | 12,081.79 | 1,995,800 |
| 2022-06-30 | 13,450.00 | 13,450.00 | 12,500.00 | 12,500.00 | 11,891.52 | 1,910,600 |
| 2022-06-29 | 13,200.00 | 13,800.00 | 13,150.00 | 13,300.00 | 12,652.58 | 1,705,500 |
| 2022-06-28 | 13,400.00 | 13,800.00 | 13,300.00 | 13,500.00 | 12,842.85 | 1,888,900 |
| 2022-06-27 | 13,150.00 | 13,300.00 | 12,750.00 | 13,250.00 | 12,605.02 | 1,248,400 |
| 2022-06-24 | 13,000.00 | 13,500.00 | 12,800.00 | 12,800.00 | 12,176.92 | 2,381,100 |
| 2022-06-23 | 12,600.00 | 12,950.00 | 12,400.00 | 12,950.00 | 12,319.62 | 1,333,000 |
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.