SCI JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 10,200.00 | 11,100.00 | 10,100.00 | 11,100.00 | 10,068.03 | 1,179,496 |
| 2023-08-31 | 9,900.00 | 10,100.00 | 9,700.00 | 10,100.00 | 9,161.00 | 660,492 |
| 2023-08-30 | 10,000.00 | 10,000.00 | 9,700.00 | 9,700.00 | 8,798.19 | 769,410 |
| 2023-08-29 | 10,100.00 | 10,400.00 | 9,800.00 | 10,000.00 | 9,070.30 | 1,058,811 |
| 2023-08-28 | 9,800.00 | 10,300.00 | 9,700.00 | 10,000.00 | 9,070.30 | 1,902,698 |
| 2023-08-25 | 10,200.00 | 10,300.00 | 10,000.00 | 10,200.00 | 9,251.70 | 253,741 |
| 2023-08-24 | 9,800.00 | 10,300.00 | 9,800.00 | 10,200.00 | 9,251.70 | 672,019 |
| 2023-08-23 | 10,000.00 | 10,200.00 | 9,800.00 | 9,800.00 | 8,888.89 | 241,902 |
| 2023-08-22 | 9,800.00 | 10,000.00 | 9,200.00 | 10,000.00 | 9,070.30 | 435,311 |
| 2023-08-21 | 9,400.00 | 9,900.00 | 9,300.00 | 9,700.00 | 8,798.19 | 470,265 |
| 2023-08-18 | 10,300.00 | 10,800.00 | 9,500.00 | 9,500.00 | 8,616.78 | 1,162,378 |
| 2023-08-17 | 11,500.00 | 11,900.00 | 10,500.00 | 10,500.00 | 9,523.81 | 1,330,856 |
| 2023-08-16 | 11,800.00 | 11,800.00 | 11,600.00 | 11,600.00 | 10,521.54 | 431,656 |
| 2023-08-15 | 12,200.00 | 12,500.00 | 11,800.00 | 11,800.00 | 10,702.95 | 449,690 |
| 2023-08-14 | 12,400.00 | 12,700.00 | 12,200.00 | 12,200.00 | 11,065.76 | 798,789 |
| 2023-08-11 | 12,200.00 | 12,900.00 | 12,000.00 | 12,200.00 | 11,065.76 | 999,817 |
| 2023-08-10 | 12,600.00 | 12,900.00 | 12,000.00 | 12,200.00 | 11,065.76 | 287,442 |
| 2023-08-09 | 12,100.00 | 13,100.00 | 12,000.00 | 12,600.00 | 11,428.57 | 559,137 |
| 2023-08-08 | 12,200.00 | 12,800.00 | 11,900.00 | 12,500.00 | 11,337.87 | 543,025 |
| 2023-08-07 | 12,400.00 | 12,400.00 | 12,100.00 | 12,200.00 | 11,065.76 | 164,719 |
| 2023-08-04 | 12,600.00 | 12,600.00 | 12,100.00 | 12,400.00 | 11,247.17 | 338,282 |
| 2023-08-03 | 12,300.00 | 12,700.00 | 11,700.00 | 12,500.00 | 11,337.87 | 564,878 |
| 2023-08-02 | 11,200.00 | 12,400.00 | 10,900.00 | 12,400.00 | 11,247.17 | 1,347,924 |
| 2023-08-01 | 11,100.00 | 11,900.00 | 11,100.00 | 11,500.00 | 10,430.84 | 778,723 |
| 2023-07-31 | 10,800.00 | 11,400.00 | 10,300.00 | 11,400.00 | 10,340.14 | 2,233,337 |
| 2023-07-28 | 10,500.00 | 10,900.00 | 10,100.00 | 10,400.00 | 9,433.11 | 565,567 |
| 2023-07-27 | 10,700.00 | 11,000.00 | 10,400.00 | 10,500.00 | 9,523.81 | 908,170 |
| 2023-07-26 | 10,500.00 | 10,900.00 | 10,000.00 | 10,700.00 | 9,705.22 | 1,168,929 |
| 2023-07-25 | 10,200.00 | 10,700.00 | 9,800.00 | 10,300.00 | 9,342.40 | 887,681 |
| 2023-07-24 | 9,500.00 | 10,300.00 | 9,300.00 | 10,200.00 | 9,251.70 | 1,090,037 |
| 2023-07-21 | 8,800.00 | 9,700.00 | 8,800.00 | 9,400.00 | 8,526.08 | 555,937 |
| 2023-07-20 | 8,800.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,072.56 | 188,772 |
| 2023-07-19 | 9,100.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,072.56 | 209,530 |
| 2023-07-18 | 9,100.00 | 9,100.00 | 9,000.00 | 9,100.00 | 8,253.97 | 154,518 |
| 2023-07-17 | 8,900.00 | 9,200.00 | 8,900.00 | 9,100.00 | 8,253.97 | 363,490 |
| 2023-07-14 | 8,900.00 | 9,100.00 | 8,800.00 | 8,800.00 | 7,981.86 | 274,228 |
| 2023-07-13 | 8,800.00 | 8,900.00 | 8,700.00 | 8,800.00 | 7,981.86 | 163,908 |
| 2023-07-12 | 8,900.00 | 8,900.00 | 8,600.00 | 8,800.00 | 7,981.86 | 373,811 |
| 2023-07-11 | 9,000.00 | 9,100.00 | 8,800.00 | 8,900.00 | 8,072.56 | 121,649 |
| 2023-07-10 | 8,900.00 | 9,100.00 | 8,800.00 | 8,800.00 | 7,981.86 | 238,777 |
| 2023-07-07 | 8,700.00 | 9,100.00 | 8,600.00 | 8,900.00 | 8,072.56 | 216,216 |
| 2023-07-06 | 8,900.00 | 8,900.00 | 8,600.00 | 8,700.00 | 7,891.16 | 114,452 |
| 2023-07-05 | 8,800.00 | 8,900.00 | 8,600.00 | 8,800.00 | 7,981.86 | 136,646 |
| 2023-07-04 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 7,891.16 | 122,760 |
| 2023-07-03 | 8,700.00 | 8,800.00 | 8,500.00 | 8,700.00 | 7,891.16 | 227,832 |
| 2023-06-30 | 8,800.00 | 8,900.00 | 8,600.00 | 8,600.00 | 7,800.45 | 110,418 |
| 2023-06-29 | 9,000.00 | 9,000.00 | 8,800.00 | 8,800.00 | 7,981.86 | 115,209 |
| 2023-06-28 | 9,100.00 | 9,200.00 | 8,900.00 | 9,000.00 | 8,163.27 | 140,243 |
| 2023-06-27 | 9,100.00 | 9,200.00 | 9,000.00 | 9,100.00 | 8,253.97 | 143,930 |
| 2023-06-26 | 9,400.00 | 9,400.00 | 8,900.00 | 9,100.00 | 8,253.97 | 279,913 |
| 2023-06-23 | 9,400.00 | 9,600.00 | 9,300.00 | 9,300.00 | 8,435.38 | 203,698 |
| 2023-06-22 | 9,300.00 | 9,700.00 | 9,300.00 | 9,500.00 | 8,616.78 | 276,950 |
| 2023-06-21 | 9,400.00 | 9,600.00 | 9,300.00 | 9,600.00 | 8,707.48 | 325,565 |
| 2023-06-20 | 9,200.00 | 9,400.00 | 9,100.00 | 9,300.00 | 8,435.38 | 173,271 |
| 2023-06-19 | 9,500.00 | 9,500.00 | 8,700.00 | 9,100.00 | 8,253.97 | 197,458 |
| 2023-06-16 | 9,600.00 | 9,700.00 | 9,400.00 | 9,400.00 | 8,526.08 | 227,631 |
| 2023-06-15 | 9,600.00 | 9,600.00 | 9,400.00 | 9,500.00 | 8,616.78 | 127,649 |
| 2023-06-14 | 9,800.00 | 9,900.00 | 9,300.00 | 9,600.00 | 8,707.48 | 272,462 |
| 2023-06-13 | 9,900.00 | 10,000.00 | 9,600.00 | 9,800.00 | 8,888.89 | 335,797 |
| 2023-06-12 | 9,400.00 | 9,900.00 | 9,400.00 | 9,900.00 | 8,979.59 | 443,184 |
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.