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
2024-11-11	12,750.00	12,850.00	12,700.00	12,850.00	12,534.66	139,400
2024-11-08	12,500.00	12,850.00	12,500.00	12,750.00	12,437.12	202,300
2024-11-07	12,650.00	12,900.00	12,600.00	12,700.00	12,388.34	167,600
2024-11-06	12,400.00	12,900.00	12,400.00	12,650.00	12,339.57	182,700
2024-11-05	12,750.00	12,750.00	12,400.00	12,400.00	12,095.71	297,300
2024-11-04	12,900.00	12,950.00	12,700.00	12,750.00	12,437.12	144,100
2024-11-01	13,050.00	13,100.00	12,900.00	12,900.00	12,583.44	156,100
2024-10-31	13,150.00	13,200.00	13,000.00	13,050.00	12,729.75	186,000
2024-10-30	13,250.00	13,300.00	13,050.00	13,150.00	12,827.30	111,300
2024-10-29	13,400.00	13,400.00	13,150.00	13,200.00	12,876.07	66,000
2024-10-28	13,400.00	13,400.00	13,000.00	13,200.00	12,876.07	45,700
2024-10-25	13,100.00	13,300.00	13,100.00	13,300.00	12,973.62	158,700
2024-10-24	13,200.00	13,450.00	13,200.00	13,300.00	12,973.62	292,600
2024-10-23	13,000.00	13,400.00	12,950.00	13,300.00	12,973.62	152,500
2024-10-22	13,200.00	13,250.00	12,900.00	13,000.00	12,680.98	191,800
2024-10-21	13,450.00	13,500.00	13,200.00	13,200.00	12,876.07	5,090,900
2024-10-18	13,200.00	13,450.00	13,000.00	13,450.00	13,119.94	176,000
2024-10-17	13,400.00	13,400.00	13,000.00	13,150.00	12,827.30	203,700
2024-10-16	13,550.00	13,550.00	13,300.00	13,400.00	13,071.17	109,000
2024-10-15	13,250.00	14,200.00	13,250.00	13,600.00	13,266.26	708,100
2024-10-14	13,150.00	13,400.00	13,100.00	13,400.00	13,071.17	375,700
2024-10-11	13,200.00	13,250.00	13,050.00	13,100.00	12,778.53	94,300
2024-10-10	13,000.00	13,250.00	13,000.00	13,200.00	12,876.07	227,200
2024-10-09	13,100.00	13,150.00	12,950.00	13,000.00	12,680.98	200,700
2024-10-08	13,150.00	13,150.00	12,900.00	13,000.00	12,680.98	126,800
2024-10-07	13,000.00	13,150.00	12,950.00	13,000.00	12,680.98	93,000
2024-10-04	13,100.00	13,200.00	12,950.00	12,950.00	12,632.21	1,234,000
2024-10-03	13,300.00	13,350.00	13,100.00	13,200.00	12,876.07	337,100
2024-10-02	13,450.00	13,450.00	13,250.00	13,300.00	12,973.62	282,200
2024-10-01	13,600.00	13,800.00	13,300.00	13,450.00	13,119.94	666,500
2024-09-30	13,300.00	13,650.00	13,250.00	13,650.00	13,315.03	1,852,500
2024-09-27	13,300.00	13,350.00	13,250.00	13,350.00	13,022.39	295,500
2024-09-26	13,350.00	13,400.00	13,250.00	13,300.00	12,973.62	324,100
2024-09-25	13,100.00	13,350.00	13,050.00	13,300.00	12,973.62	656,200
2024-09-24	13,000.00	13,100.00	12,900.00	13,100.00	12,778.53	199,100
2024-09-23	13,000.00	13,100.00	12,950.00	13,100.00	12,778.53	329,800
2024-09-20	12,900.00	13,050.00	12,900.00	13,000.00	12,680.98	548,400
2024-09-19	12,700.00	12,850.00	12,650.00	12,850.00	12,534.66	137,600
2024-09-18	12,800.00	12,800.00	12,550.00	12,700.00	12,388.34	183,300
2024-09-17	12,500.00	12,800.00	12,500.00	12,800.00	12,485.89	124,800
2024-09-16	12,450.00	12,700.00	12,450.00	12,550.00	12,242.02	106,800
2024-09-13	12,500.00	12,650.00	12,450.00	12,550.00	12,242.02	130,300
2024-09-12	12,400.00	12,700.00	12,400.00	12,650.00	12,339.57	177,400
2024-09-11	12,700.00	12,700.00	12,400.00	12,400.00	12,095.71	158,800
2024-09-10	12,750.00	12,800.00	12,500.00	12,550.00	12,242.02	315,200
2024-09-09	12,600.00	12,900.00	12,600.00	12,750.00	12,437.12	187,900
2024-09-06	13,000.00	13,100.00	12,850.00	12,900.00	12,583.44	224,200
2024-09-05	13,250.00	13,250.00	13,000.00	13,000.00	12,680.98	295,800
2024-09-04	12,650.00	13,250.00	12,450.00	13,250.00	12,924.85	632,600
2024-08-30	12,550.00	12,650.00	12,500.00	12,650.00	12,339.57	141,500
2024-08-29	12,600.00	12,700.00	12,550.00	12,550.00	12,242.02	120,800
2024-08-28	12,600.00	12,700.00	12,500.00	12,600.00	12,290.80	1,571,700
2024-08-27	12,600.00	12,700.00	12,500.00	12,600.00	12,290.80	391,700
2024-08-26	13,000.00	13,050.00	12,650.00	12,650.00	12,339.57	257,100
2024-08-23	12,850.00	12,950.00	12,750.00	12,900.00	12,583.44	542,200
2024-08-22	12,950.00	12,950.00	12,700.00	12,800.00	12,485.89	171,000
2024-08-21	12,800.00	13,200.00	12,800.00	12,900.00	12,583.44	370,700
2024-08-20	12,650.00	12,950.00	12,500.00	12,800.00	12,485.89	568,900
2024-08-19	12,750.00	12,850.00	12,650.00	12,650.00	12,339.57	200,000
2024-08-16	12,250.00	12,600.00	12,250.00	12,600.00	12,290.80	657,500

← NewerPage 9 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.