SCI JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 11,000.00 | 11,000.00 | 10,600.00 | 10,700.00 | 9,705.22 | 619,780 |
| 2024-02-26 | 10,600.00 | 11,300.00 | 10,600.00 | 11,000.00 | 9,977.33 | 530,633 |
| 2024-02-23 | 10,100.00 | 11,000.00 | 10,100.00 | 10,800.00 | 9,795.92 | 3,033,220 |
| 2024-02-22 | 9,800.00 | 10,100.00 | 9,800.00 | 10,000.00 | 9,070.30 | 376,559 |
| 2024-02-21 | 10,000.00 | 10,100.00 | 9,800.00 | 9,800.00 | 8,888.89 | 565,320 |
| 2024-02-20 | 9,300.00 | 10,200.00 | 9,300.00 | 10,000.00 | 9,070.30 | 938,879 |
| 2024-02-19 | 9,600.00 | 10,200.00 | 9,600.00 | 10,000.00 | 9,070.30 | 1,468,965 |
| 2024-02-16 | 9,100.00 | 9,600.00 | 9,100.00 | 9,600.00 | 8,707.48 | 606,440 |
| 2024-02-15 | 9,200.00 | 9,200.00 | 9,100.00 | 9,100.00 | 8,253.97 | 68,061 |
| 2024-02-07 | 9,100.00 | 9,200.00 | 9,000.00 | 9,100.00 | 8,253.97 | 174,192 |
| 2024-02-06 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 8,253.97 | 45,993 |
| 2024-02-05 | 9,000.00 | 9,100.00 | 9,000.00 | 9,000.00 | 8,163.27 | 121,257 |
| 2024-02-02 | 9,200.00 | 9,200.00 | 9,000.00 | 9,100.00 | 8,253.97 | 102,582 |
| 2024-02-01 | 9,000.00 | 9,200.00 | 9,000.00 | 9,100.00 | 8,253.97 | 115,437 |
| 2024-01-31 | 8,900.00 | 9,400.00 | 8,900.00 | 9,000.00 | 8,163.27 | 430,972 |
| 2024-01-30 | 9,000.00 | 9,100.00 | 8,900.00 | 9,000.00 | 8,163.27 | 178,472 |
| 2024-01-29 | 8,900.00 | 9,100.00 | 8,900.00 | 9,000.00 | 8,163.27 | 187,638 |
| 2024-01-26 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 7,981.86 | 125,761 |
| 2024-01-25 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,072.56 | 84,018 |
| 2024-01-24 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 7,981.86 | 19,283 |
| 2024-01-23 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,072.56 | 57,741 |
| 2024-01-22 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,072.56 | 62,421 |
| 2024-01-19 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,072.56 | 56,178 |
| 2024-01-18 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 7,981.86 | 58,042 |
| 2024-01-17 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,072.56 | 116,782 |
| 2024-01-16 | 8,700.00 | 9,000.00 | 8,600.00 | 9,000.00 | 8,163.27 | 237,657 |
| 2024-01-15 | 8,800.00 | 8,900.00 | 8,700.00 | 8,700.00 | 7,891.16 | 124,729 |
| 2024-01-12 | 9,000.00 | 9,000.00 | 8,700.00 | 8,700.00 | 7,891.16 | 410,833 |
| 2024-01-11 | 9,100.00 | 9,200.00 | 9,000.00 | 9,100.00 | 8,253.97 | 196,033 |
| 2024-01-10 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 8,163.27 | 100,087 |
| 2024-01-09 | 9,200.00 | 9,200.00 | 9,100.00 | 9,100.00 | 8,253.97 | 132,588 |
| 2024-01-08 | 9,500.00 | 9,500.00 | 9,200.00 | 9,200.00 | 8,344.67 | 163,562 |
| 2024-01-05 | 9,100.00 | 9,400.00 | 9,100.00 | 9,400.00 | 8,526.08 | 529,596 |
| 2024-01-04 | 9,200.00 | 9,400.00 | 9,100.00 | 9,200.00 | 8,344.67 | 210,243 |
| 2024-01-03 | 9,100.00 | 9,200.00 | 9,000.00 | 9,200.00 | 8,344.67 | 173,384 |
| 2024-01-02 | 9,100.00 | 9,300.00 | 9,000.00 | 9,100.00 | 8,253.97 | 186,429 |
| 2023-12-29 | 9,200.00 | 9,200.00 | 9,100.00 | 9,100.00 | 8,253.97 | 138,584 |
| 2023-12-28 | 9,100.00 | 9,200.00 | 9,000.00 | 9,100.00 | 8,253.97 | 146,715 |
| 2023-12-27 | 9,000.00 | 9,200.00 | 9,000.00 | 9,100.00 | 8,253.97 | 52,433 |
| 2023-12-26 | 9,200.00 | 9,200.00 | 9,000.00 | 9,100.00 | 8,253.97 | 105,730 |
| 2023-12-25 | 9,100.00 | 9,200.00 | 9,100.00 | 9,200.00 | 8,344.67 | 113,011 |
| 2023-12-22 | 9,000.00 | 9,200.00 | 8,900.00 | 9,100.00 | 8,253.97 | 101,462 |
| 2023-12-21 | 9,100.00 | 9,100.00 | 8,900.00 | 9,000.00 | 8,163.27 | 67,523 |
| 2023-12-20 | 9,000.00 | 9,200.00 | 9,000.00 | 9,100.00 | 8,253.97 | 158,565 |
| 2023-12-19 | 9,000.00 | 9,300.00 | 8,900.00 | 9,100.00 | 8,253.97 | 145,255 |
| 2023-12-18 | 9,000.00 | 9,600.00 | 8,900.00 | 9,000.00 | 8,163.27 | 228,580 |
| 2023-12-15 | 9,000.00 | 9,100.00 | 8,900.00 | 9,000.00 | 8,163.27 | 123,330 |
| 2023-12-14 | 9,200.00 | 9,200.00 | 8,900.00 | 9,000.00 | 8,163.27 | 199,275 |
| 2023-12-13 | 9,100.00 | 9,300.00 | 9,000.00 | 9,100.00 | 8,253.97 | 324,785 |
| 2023-12-12 | 9,300.00 | 9,400.00 | 9,100.00 | 9,200.00 | 8,344.67 | 420,422 |
| 2023-12-11 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 8,344.67 | 281,049 |
| 2023-12-08 | 9,500.00 | 9,600.00 | 9,300.00 | 9,300.00 | 8,435.38 | 290,952 |
| 2023-12-07 | 9,400.00 | 9,700.00 | 9,200.00 | 9,500.00 | 8,616.78 | 752,276 |
| 2023-12-06 | 9,200.00 | 9,400.00 | 9,200.00 | 9,300.00 | 8,435.38 | 349,922 |
| 2023-12-05 | 9,300.00 | 9,400.00 | 9,200.00 | 9,200.00 | 8,344.67 | 248,079 |
| 2023-12-04 | 8,900.00 | 9,300.00 | 8,900.00 | 9,200.00 | 8,344.67 | 474,295 |
| 2023-12-01 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 7,981.86 | 153,350 |
| 2023-11-30 | 9,000.00 | 9,100.00 | 8,800.00 | 8,800.00 | 7,981.86 | 189,970 |
| 2023-11-29 | 8,900.00 | 9,200.00 | 8,900.00 | 9,000.00 | 8,163.27 | 157,570 |
| 2023-11-28 | 8,800.00 | 8,900.00 | 8,600.00 | 8,900.00 | 8,072.56 | 218,086 |
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.