SCI JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 12,000.00 | 12,000.00 | 11,700.00 | 11,800.00 | 10,702.95 | 457,380 |
| 2024-05-24 | 12,700.00 | 12,700.00 | 11,700.00 | 12,000.00 | 10,884.36 | 1,012,508 |
| 2024-05-23 | 12,800.00 | 13,000.00 | 12,600.00 | 12,700.00 | 11,519.28 | 708,127 |
| 2024-05-22 | 13,000.00 | 13,500.00 | 12,700.00 | 12,800.00 | 11,609.98 | 1,045,599 |
| 2024-05-21 | 12,900.00 | 13,000.00 | 12,700.00 | 13,000.00 | 11,791.38 | 845,269 |
| 2024-05-20 | 12,600.00 | 12,900.00 | 12,400.00 | 12,800.00 | 11,609.98 | 966,887 |
| 2024-05-17 | 12,500.00 | 12,900.00 | 12,400.00 | 12,600.00 | 11,428.57 | 470,978 |
| 2024-05-16 | 12,700.00 | 13,100.00 | 12,500.00 | 12,500.00 | 11,337.87 | 726,804 |
| 2024-05-15 | 12,200.00 | 12,800.00 | 12,200.00 | 12,500.00 | 11,337.87 | 835,000 |
| 2024-05-14 | 12,700.00 | 12,800.00 | 12,200.00 | 12,200.00 | 11,065.76 | 294,660 |
| 2024-05-13 | 11,400.00 | 12,700.00 | 11,300.00 | 12,700.00 | 11,519.28 | 845,417 |
| 2024-05-10 | 11,600.00 | 11,800.00 | 11,500.00 | 11,600.00 | 10,521.54 | 354,963 |
| 2024-05-09 | 11,500.00 | 11,800.00 | 11,400.00 | 11,600.00 | 10,521.54 | 161,893 |
| 2024-05-08 | 11,300.00 | 11,700.00 | 11,300.00 | 11,600.00 | 10,521.54 | 266,480 |
| 2024-05-07 | 11,300.00 | 11,500.00 | 11,100.00 | 11,500.00 | 10,430.84 | 552,458 |
| 2024-05-06 | 11,100.00 | 11,300.00 | 11,100.00 | 11,300.00 | 10,249.43 | 392,841 |
| 2024-05-03 | 11,300.00 | 11,300.00 | 11,000.00 | 11,100.00 | 10,068.03 | 240,088 |
| 2024-05-02 | 11,200.00 | 11,400.00 | 11,200.00 | 11,300.00 | 10,249.43 | 176,554 |
| 2024-04-26 | 11,300.00 | 11,600.00 | 11,100.00 | 11,200.00 | 10,158.73 | 252,421 |
| 2024-04-25 | 11,500.00 | 11,600.00 | 11,300.00 | 11,500.00 | 10,430.84 | 39,872 |
| 2024-04-24 | 11,500.00 | 11,600.00 | 11,300.00 | 11,600.00 | 10,521.54 | 178,065 |
| 2024-04-23 | 11,600.00 | 11,600.00 | 11,200.00 | 11,300.00 | 10,249.43 | 50,406 |
| 2024-04-22 | 11,500.00 | 11,500.00 | 11,200.00 | 11,500.00 | 10,430.84 | 81,443 |
| 2024-04-19 | 11,600.00 | 11,700.00 | 11,100.00 | 11,400.00 | 10,340.14 | 224,237 |
| 2024-04-17 | 11,700.00 | 11,700.00 | 11,300.00 | 11,600.00 | 10,521.54 | 257,374 |
| 2024-04-16 | 10,300.00 | 11,500.00 | 10,300.00 | 11,500.00 | 10,430.84 | 347,892 |
| 2024-04-15 | 12,000.00 | 12,200.00 | 11,400.00 | 11,400.00 | 10,340.14 | 609,483 |
| 2024-04-12 | 12,500.00 | 12,500.00 | 12,200.00 | 12,300.00 | 11,156.46 | 194,032 |
| 2024-04-11 | 11,700.00 | 12,400.00 | 11,400.00 | 12,300.00 | 11,156.46 | 586,018 |
| 2024-04-10 | 12,300.00 | 12,300.00 | 11,300.00 | 11,700.00 | 10,612.25 | 810,638 |
| 2024-04-09 | 13,300.00 | 13,500.00 | 12,300.00 | 12,300.00 | 11,156.46 | 1,836,946 |
| 2024-04-08 | 13,300.00 | 13,700.00 | 12,900.00 | 13,600.00 | 12,335.60 | 847,353 |
| 2024-04-05 | 13,400.00 | 13,600.00 | 13,200.00 | 13,400.00 | 12,154.20 | 758,352 |
| 2024-04-04 | 13,300.00 | 13,500.00 | 12,900.00 | 13,400.00 | 12,154.20 | 682,875 |
| 2024-04-03 | 13,100.00 | 13,600.00 | 13,000.00 | 13,300.00 | 12,063.49 | 1,230,282 |
| 2024-04-02 | 13,500.00 | 13,500.00 | 12,900.00 | 13,100.00 | 11,882.09 | 790,127 |
| 2024-04-01 | 13,000.00 | 13,400.00 | 13,000.00 | 13,100.00 | 11,882.09 | 567,550 |
| 2024-03-29 | 12,500.00 | 13,600.00 | 12,500.00 | 13,000.00 | 11,791.38 | 1,555,944 |
| 2024-03-28 | 12,300.00 | 12,500.00 | 12,100.00 | 12,400.00 | 11,247.17 | 343,363 |
| 2024-03-27 | 12,300.00 | 12,500.00 | 12,100.00 | 12,200.00 | 11,065.76 | 408,429 |
| 2024-03-26 | 12,200.00 | 12,300.00 | 12,100.00 | 12,200.00 | 11,065.76 | 177,036 |
| 2024-03-25 | 12,500.00 | 12,600.00 | 12,200.00 | 12,200.00 | 11,065.76 | 372,786 |
| 2024-03-22 | 12,300.00 | 12,700.00 | 12,300.00 | 12,500.00 | 11,337.87 | 650,224 |
| 2024-03-21 | 12,000.00 | 12,500.00 | 12,000.00 | 12,200.00 | 11,065.76 | 449,414 |
| 2024-03-20 | 12,200.00 | 12,300.00 | 11,900.00 | 12,100.00 | 10,975.06 | 367,136 |
| 2024-03-19 | 11,700.00 | 12,300.00 | 11,700.00 | 12,200.00 | 11,065.76 | 472,176 |
| 2024-03-18 | 12,300.00 | 12,700.00 | 11,200.00 | 12,100.00 | 10,975.06 | 1,983,767 |
| 2024-03-15 | 12,500.00 | 12,500.00 | 12,100.00 | 12,300.00 | 11,156.46 | 469,254 |
| 2024-03-14 | 12,000.00 | 12,500.00 | 12,000.00 | 12,300.00 | 11,156.46 | 1,371,546 |
| 2024-03-13 | 11,500.00 | 12,000.00 | 11,500.00 | 12,000.00 | 10,884.36 | 633,095 |
| 2024-03-12 | 11,900.00 | 11,900.00 | 11,500.00 | 11,500.00 | 10,430.84 | 594,714 |
| 2024-03-11 | 11,500.00 | 12,100.00 | 11,500.00 | 11,800.00 | 10,702.95 | 1,430,892 |
| 2024-03-08 | 10,800.00 | 11,600.00 | 10,800.00 | 11,500.00 | 10,430.84 | 2,037,217 |
| 2024-03-07 | 10,600.00 | 10,700.00 | 10,400.00 | 10,600.00 | 9,614.51 | 359,882 |
| 2024-03-06 | 10,800.00 | 10,900.00 | 10,600.00 | 10,700.00 | 9,705.22 | 406,380 |
| 2024-03-05 | 10,900.00 | 11,000.00 | 10,700.00 | 10,800.00 | 9,795.92 | 261,446 |
| 2024-03-04 | 10,500.00 | 10,900.00 | 10,500.00 | 10,900.00 | 9,886.62 | 583,280 |
| 2024-03-01 | 10,700.00 | 10,700.00 | 10,400.00 | 10,500.00 | 9,523.81 | 361,091 |
| 2024-02-29 | 10,800.00 | 10,900.00 | 10,600.00 | 10,700.00 | 9,705.22 | 370,588 |
| 2024-02-28 | 10,600.00 | 11,000.00 | 10,600.00 | 10,800.00 | 9,795.92 | 733,183 |
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.