Fecon Foundation Engineering and Underground Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 12,150.00 | 12,700.00 | 12,150.00 | 12,600.00 | 11,986.66 | 1,877,400 |
| 2022-06-21 | 11,400.00 | 12,750.00 | 11,350.00 | 11,900.00 | 11,320.73 | 3,119,800 |
| 2022-06-20 | 12,500.00 | 13,200.00 | 12,200.00 | 12,200.00 | 11,606.13 | 1,905,300 |
| 2022-06-17 | 13,400.00 | 13,500.00 | 13,100.00 | 13,100.00 | 12,462.32 | 3,252,700 |
| 2022-06-16 | 14,700.00 | 14,750.00 | 14,050.00 | 14,050.00 | 13,366.07 | 1,610,800 |
| 2022-06-15 | 15,500.00 | 15,500.00 | 14,200.00 | 14,200.00 | 13,508.77 | 2,904,400 |
| 2022-06-14 | 15,000.00 | 16,000.00 | 15,000.00 | 15,250.00 | 14,507.66 | 2,072,600 |
| 2022-06-13 | 15,800.00 | 16,350.00 | 15,650.00 | 15,650.00 | 14,888.19 | 3,324,000 |
| 2022-06-10 | 17,000.00 | 17,650.00 | 16,800.00 | 16,800.00 | 15,982.21 | 2,444,900 |
| 2022-06-09 | 17,400.00 | 18,000.00 | 17,350.00 | 17,400.00 | 16,553.00 | 1,517,200 |
| 2022-06-08 | 16,700.00 | 17,350.00 | 16,350.00 | 17,350.00 | 16,505.44 | 1,743,500 |
| 2022-06-07 | 16,600.00 | 16,800.00 | 15,850.00 | 16,250.00 | 15,458.98 | 4,424,900 |
| 2022-06-06 | 18,000.00 | 18,100.00 | 17,000.00 | 17,000.00 | 16,172.47 | 3,564,800 |
| 2022-06-03 | 18,350.00 | 18,650.00 | 18,000.00 | 18,100.00 | 17,218.93 | 3,071,100 |
| 2022-06-02 | 18,300.00 | 18,650.00 | 17,900.00 | 18,300.00 | 17,409.19 | 3,283,200 |
| 2022-06-01 | 18,300.00 | 18,800.00 | 18,000.00 | 18,300.00 | 17,409.19 | 2,789,800 |
| 2022-05-31 | 17,600.00 | 18,550.00 | 17,250.00 | 18,100.00 | 17,218.93 | 3,930,400 |
| 2022-05-30 | 17,500.00 | 17,900.00 | 17,350.00 | 17,600.00 | 16,743.27 | 2,241,300 |
| 2022-05-27 | 17,300.00 | 17,800.00 | 17,300.00 | 17,400.00 | 16,553.00 | 1,879,000 |
| 2022-05-26 | 17,900.00 | 18,000.00 | 17,300.00 | 17,400.00 | 16,553.00 | 2,675,600 |
| 2022-05-25 | 17,150.00 | 18,150.00 | 16,950.00 | 17,800.00 | 16,933.53 | 4,335,400 |
| 2022-05-24 | 16,600.00 | 17,200.00 | 16,100.00 | 17,200.00 | 16,362.74 | 2,608,100 |
| 2022-05-23 | 17,300.00 | 17,550.00 | 16,300.00 | 16,900.00 | 16,077.34 | 3,279,700 |
| 2022-05-20 | 15,700.00 | 16,650.00 | 15,600.00 | 16,650.00 | 15,839.51 | 5,141,400 |
| 2022-05-19 | 15,150.00 | 15,900.00 | 15,100.00 | 15,600.00 | 14,840.62 | 2,137,300 |
| 2022-05-18 | 15,800.00 | 16,200.00 | 15,350.00 | 15,600.00 | 14,840.62 | 2,328,000 |
| 2022-05-17 | 13,600.00 | 15,300.00 | 13,600.00 | 15,300.00 | 14,555.23 | 2,704,500 |
| 2022-05-16 | 16,000.00 | 16,100.00 | 14,300.00 | 14,300.00 | 13,603.90 | 2,392,400 |
| 2022-05-13 | 16,100.00 | 16,600.00 | 15,300.00 | 15,300.00 | 14,555.23 | 3,070,200 |
| 2022-05-12 | 17,600.00 | 18,400.00 | 16,400.00 | 16,400.00 | 15,601.68 | 2,529,600 |
| 2022-05-11 | 17,900.00 | 18,150.00 | 17,500.00 | 17,600.00 | 16,743.27 | 2,155,100 |
| 2022-05-10 | 17,000.00 | 18,200.00 | 16,950.00 | 17,600.00 | 16,743.27 | 3,717,300 |
| 2022-05-09 | 18,800.00 | 19,150.00 | 18,200.00 | 18,200.00 | 17,314.06 | 2,740,900 |
| 2022-05-06 | 20,300.00 | 20,950.00 | 19,550.00 | 19,550.00 | 18,598.34 | 2,152,600 |
| 2022-05-05 | 21,550.00 | 21,850.00 | 20,300.00 | 21,000.00 | 19,977.76 | 2,494,900 |
| 2022-05-04 | 20,600.00 | 21,700.00 | 20,150.00 | 21,450.00 | 20,405.85 | 5,190,300 |
| 2022-04-29 | 19,800.00 | 20,450.00 | 19,800.00 | 20,300.00 | 19,311.83 | 3,003,200 |
| 2022-04-28 | 20,400.00 | 21,150.00 | 20,050.00 | 20,050.00 | 19,074.00 | 2,632,000 |
| 2022-04-27 | 19,100.00 | 20,500.00 | 19,000.00 | 20,400.00 | 19,406.97 | 2,196,700 |
| 2022-04-26 | 17,900.00 | 19,500.00 | 17,500.00 | 19,500.00 | 18,550.78 | 3,096,300 |
| 2022-04-25 | 20,300.00 | 20,750.00 | 18,600.00 | 18,600.00 | 17,694.59 | 3,784,000 |
| 2022-04-22 | 21,000.00 | 22,300.00 | 19,950.00 | 20,000.00 | 19,026.44 | 7,065,400 |
| 2022-04-21 | 21,450.00 | 22,500.00 | 21,450.00 | 21,450.00 | 20,405.85 | 3,945,000 |
| 2022-04-20 | 23,050.00 | 23,800.00 | 23,050.00 | 23,050.00 | 21,927.97 | 4,803,000 |
| 2022-04-19 | 26,500.00 | 26,500.00 | 24,750.00 | 24,750.00 | 23,545.22 | 4,419,700 |
| 2022-04-18 | 28,300.00 | 28,900.00 | 26,600.00 | 26,600.00 | 25,305.16 | 8,344,100 |
| 2022-04-15 | 28,500.00 | 29,800.00 | 28,050.00 | 28,600.00 | 27,207.81 | 5,121,900 |
| 2022-04-14 | 29,500.00 | 29,500.00 | 28,650.00 | 28,800.00 | 27,398.07 | 3,951,500 |
| 2022-04-13 | 28,600.00 | 29,250.00 | 27,700.00 | 29,250.00 | 27,826.17 | 3,852,400 |
| 2022-04-12 | 28,100.00 | 29,300.00 | 27,900.00 | 28,250.00 | 26,874.84 | 5,242,700 |
| 2022-04-08 | 28,000.00 | 28,950.00 | 27,600.00 | 28,050.00 | 26,684.58 | 4,700,200 |
| 2022-04-07 | 28,550.00 | 28,950.00 | 27,750.00 | 27,800.00 | 26,446.75 | 4,141,700 |
| 2022-04-06 | 29,200.00 | 30,250.00 | 28,300.00 | 28,550.00 | 27,160.24 | 7,659,800 |
| 2022-04-05 | 28,600.00 | 29,950.00 | 28,200.00 | 29,700.00 | 28,254.26 | 7,582,800 |
| 2022-04-04 | 28,100.00 | 28,900.00 | 27,700.00 | 28,400.00 | 27,017.54 | 6,585,300 |
| 2022-04-01 | 27,000.00 | 27,900.00 | 26,600.00 | 27,850.00 | 26,494.32 | 3,998,000 |
| 2022-03-31 | 27,400.00 | 27,800.00 | 27,050.00 | 27,200.00 | 25,875.96 | 3,139,900 |
| 2022-03-30 | 27,650.00 | 28,450.00 | 26,700.00 | 27,300.00 | 25,971.09 | 5,937,700 |
| 2022-03-29 | 27,100.00 | 27,750.00 | 27,050.00 | 27,700.00 | 26,351.62 | 2,724,000 |
| 2022-03-28 | 27,800.00 | 27,800.00 | 26,000.00 | 27,050.00 | 25,733.26 | 6,645,200 |
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.