SCI JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 9,000.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,476.19 | 96,156 |
| 2024-08-16 | 8,700.00 | 9,000.00 | 8,500.00 | 9,000.00 | 8,571.43 | 283,279 |
| 2024-08-15 | 9,000.00 | 9,000.00 | 8,700.00 | 8,700.00 | 8,285.71 | 165,043 |
| 2024-08-14 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,476.19 | 54,390 |
| 2024-08-13 | 8,700.00 | 8,900.00 | 8,500.00 | 8,900.00 | 8,476.19 | 298,995 |
| 2024-08-12 | 8,700.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,285.71 | 112,733 |
| 2024-08-09 | 8,500.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,285.71 | 36,730 |
| 2024-08-08 | 8,500.00 | 8,700.00 | 8,200.00 | 8,500.00 | 8,095.24 | 108,650 |
| 2024-08-07 | 8,400.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,095.24 | 60,355 |
| 2024-08-06 | 8,400.00 | 8,400.00 | 8,100.00 | 8,400.00 | 8,000.00 | 158,565 |
| 2024-08-05 | 8,900.00 | 9,000.00 | 8,100.00 | 8,200.00 | 7,809.52 | 800,186 |
| 2024-08-02 | 9,000.00 | 9,100.00 | 8,600.00 | 8,900.00 | 8,476.19 | 232,950 |
| 2024-08-01 | 9,400.00 | 9,500.00 | 9,000.00 | 9,100.00 | 8,666.67 | 199,664 |
| 2024-07-31 | 9,400.00 | 9,500.00 | 9,300.00 | 9,400.00 | 8,952.38 | 122,071 |
| 2024-07-30 | 9,800.00 | 9,900.00 | 9,600.00 | 9,800.00 | 8,888.89 | 163,331 |
| 2024-07-29 | 9,800.00 | 10,000.00 | 9,700.00 | 9,900.00 | 8,979.59 | 251,823 |
| 2024-07-26 | 9,600.00 | 9,800.00 | 9,600.00 | 9,700.00 | 8,798.19 | 65,299 |
| 2024-07-25 | 9,700.00 | 9,800.00 | 9,600.00 | 9,600.00 | 8,707.48 | 88,360 |
| 2024-07-24 | 9,500.00 | 9,700.00 | 9,400.00 | 9,700.00 | 8,798.19 | 181,991 |
| 2024-07-23 | 10,000.00 | 10,200.00 | 9,400.00 | 9,600.00 | 8,707.48 | 418,828 |
| 2024-07-22 | 10,500.00 | 10,700.00 | 9,700.00 | 9,700.00 | 8,798.19 | 608,833 |
| 2024-07-19 | 10,700.00 | 10,700.00 | 10,400.00 | 10,700.00 | 9,705.22 | 191,289 |
| 2024-07-18 | 11,000.00 | 11,100.00 | 10,500.00 | 10,700.00 | 9,705.22 | 390,401 |
| 2024-07-17 | 11,400.00 | 11,400.00 | 10,500.00 | 11,000.00 | 9,977.33 | 366,490 |
| 2024-07-16 | 11,400.00 | 11,500.00 | 11,300.00 | 11,300.00 | 10,249.43 | 189,121 |
| 2024-07-15 | 11,300.00 | 11,400.00 | 11,300.00 | 11,400.00 | 10,340.14 | 126,462 |
| 2024-07-12 | 11,300.00 | 11,500.00 | 11,200.00 | 11,300.00 | 10,249.43 | 204,293 |
| 2024-07-11 | 11,300.00 | 11,400.00 | 11,200.00 | 11,200.00 | 10,158.73 | 159,095 |
| 2024-07-10 | 11,300.00 | 11,500.00 | 11,200.00 | 11,300.00 | 10,249.43 | 1,045,408 |
| 2024-07-09 | 11,300.00 | 11,400.00 | 11,200.00 | 11,300.00 | 10,249.43 | 104,546 |
| 2024-07-08 | 11,300.00 | 11,500.00 | 11,200.00 | 11,300.00 | 10,249.43 | 97,684 |
| 2024-07-05 | 11,000.00 | 11,300.00 | 10,700.00 | 11,300.00 | 10,249.43 | 1,401,544 |
| 2024-07-04 | 11,100.00 | 11,100.00 | 10,900.00 | 11,000.00 | 9,977.33 | 184,607 |
| 2024-07-03 | 11,100.00 | 11,100.00 | 11,000.00 | 11,100.00 | 10,068.03 | 50,058 |
| 2024-07-02 | 11,000.00 | 11,100.00 | 10,900.00 | 11,100.00 | 10,068.03 | 566,080 |
| 2024-07-01 | 11,000.00 | 11,100.00 | 10,800.00 | 11,000.00 | 9,977.33 | 100,247 |
| 2024-06-28 | 11,100.00 | 11,100.00 | 10,900.00 | 11,000.00 | 9,977.33 | 96,979 |
| 2024-06-27 | 11,200.00 | 11,200.00 | 11,000.00 | 11,100.00 | 10,068.03 | 148,724 |
| 2024-06-26 | 11,100.00 | 11,200.00 | 10,900.00 | 11,000.00 | 9,977.33 | 142,595 |
| 2024-06-25 | 11,200.00 | 11,300.00 | 10,900.00 | 11,100.00 | 10,068.03 | 1,403,251 |
| 2024-06-24 | 11,500.00 | 11,500.00 | 11,100.00 | 11,200.00 | 10,158.73 | 468,460 |
| 2024-06-21 | 11,600.00 | 11,600.00 | 11,400.00 | 11,500.00 | 10,430.84 | 266,801 |
| 2024-06-20 | 11,500.00 | 11,700.00 | 11,400.00 | 11,600.00 | 10,521.54 | 370,163 |
| 2024-06-19 | 11,700.00 | 11,800.00 | 11,400.00 | 11,600.00 | 10,521.54 | 299,257 |
| 2024-06-18 | 11,500.00 | 11,700.00 | 11,400.00 | 11,600.00 | 10,521.54 | 154,333 |
| 2024-06-17 | 11,500.00 | 11,700.00 | 11,400.00 | 11,500.00 | 10,430.84 | 260,435 |
| 2024-06-14 | 12,000.00 | 12,000.00 | 11,600.00 | 11,600.00 | 10,521.54 | 356,454 |
| 2024-06-13 | 11,800.00 | 12,200.00 | 11,700.00 | 11,800.00 | 10,702.95 | 1,472,800 |
| 2024-06-12 | 11,800.00 | 11,800.00 | 11,500.00 | 11,700.00 | 10,612.25 | 334,754 |
| 2024-06-11 | 11,700.00 | 11,800.00 | 11,500.00 | 11,800.00 | 10,702.95 | 236,083 |
| 2024-06-10 | 11,700.00 | 11,900.00 | 11,600.00 | 11,700.00 | 10,612.25 | 267,733 |
| 2024-06-07 | 11,900.00 | 11,900.00 | 11,600.00 | 11,700.00 | 10,612.25 | 359,949 |
| 2024-06-06 | 11,800.00 | 11,900.00 | 11,700.00 | 11,800.00 | 10,702.95 | 180,522 |
| 2024-06-05 | 12,000.00 | 12,300.00 | 11,800.00 | 11,800.00 | 10,702.95 | 623,272 |
| 2024-06-04 | 11,900.00 | 12,100.00 | 11,800.00 | 11,900.00 | 10,793.65 | 239,475 |
| 2024-06-03 | 11,800.00 | 12,100.00 | 11,700.00 | 11,900.00 | 10,793.65 | 346,685 |
| 2024-05-31 | 11,800.00 | 11,900.00 | 11,700.00 | 11,700.00 | 10,612.25 | 166,019 |
| 2024-05-30 | 11,700.00 | 11,800.00 | 11,600.00 | 11,700.00 | 10,612.25 | 313,424 |
| 2024-05-29 | 11,900.00 | 12,000.00 | 11,700.00 | 11,800.00 | 10,702.95 | 332,843 |
| 2024-05-28 | 12,000.00 | 12,000.00 | 11,800.00 | 11,900.00 | 10,793.65 | 575,577 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.