SCI JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 10,100.00 | 10,700.00 | 10,000.00 | 10,000.00 | 9,070.30 | 698,115 |
| 2023-06-07 | 10,500.00 | 10,900.00 | 10,400.00 | 10,900.00 | 8,987.84 | 749,126 |
| 2023-06-06 | 10,400.00 | 10,600.00 | 10,400.00 | 10,500.00 | 8,658.01 | 813,990 |
| 2023-06-05 | 10,400.00 | 10,500.00 | 10,300.00 | 10,500.00 | 8,658.01 | 598,861 |
| 2023-06-02 | 10,600.00 | 10,800.00 | 10,300.00 | 10,300.00 | 8,493.10 | 646,399 |
| 2023-06-01 | 10,400.00 | 10,600.00 | 10,000.00 | 10,500.00 | 8,658.01 | 1,323,386 |
| 2023-05-31 | 10,900.00 | 10,900.00 | 10,300.00 | 10,400.00 | 8,575.55 | 1,872,722 |
| 2023-05-30 | 11,000.00 | 11,000.00 | 10,500.00 | 10,800.00 | 8,905.38 | 712,047 |
| 2023-05-29 | 10,500.00 | 11,000.00 | 10,500.00 | 10,900.00 | 8,987.84 | 835,572 |
| 2023-05-26 | 10,000.00 | 10,600.00 | 10,000.00 | 10,400.00 | 8,575.55 | 493,988 |
| 2023-05-25 | 10,000.00 | 10,200.00 | 9,900.00 | 10,000.00 | 8,245.72 | 236,717 |
| 2023-05-24 | 9,800.00 | 10,200.00 | 9,800.00 | 10,000.00 | 8,245.72 | 238,032 |
| 2023-05-23 | 10,000.00 | 10,300.00 | 10,000.00 | 10,000.00 | 8,245.72 | 190,288 |
| 2023-05-22 | 9,900.00 | 10,200.00 | 9,800.00 | 10,000.00 | 8,245.72 | 535,382 |
| 2023-05-19 | 10,300.00 | 10,600.00 | 9,800.00 | 9,900.00 | 8,163.27 | 706,549 |
| 2023-05-18 | 10,500.00 | 10,900.00 | 10,400.00 | 10,400.00 | 8,575.55 | 288,326 |
| 2023-05-17 | 10,000.00 | 10,800.00 | 10,000.00 | 10,600.00 | 8,740.47 | 2,012,092 |
| 2023-05-16 | 10,000.00 | 10,100.00 | 9,800.00 | 9,900.00 | 8,163.27 | 188,318 |
| 2023-05-15 | 10,000.00 | 10,100.00 | 9,700.00 | 9,800.00 | 8,080.81 | 242,134 |
| 2023-05-12 | 10,200.00 | 10,400.00 | 9,900.00 | 10,100.00 | 8,328.18 | 250,353 |
| 2023-05-11 | 10,300.00 | 10,400.00 | 10,000.00 | 10,200.00 | 8,410.64 | 183,715 |
| 2023-05-10 | 10,100.00 | 10,400.00 | 9,900.00 | 10,200.00 | 8,410.64 | 412,559 |
| 2023-05-09 | 10,100.00 | 10,400.00 | 9,900.00 | 10,100.00 | 8,328.18 | 231,194 |
| 2023-05-08 | 9,500.00 | 10,300.00 | 9,400.00 | 10,100.00 | 8,328.18 | 426,443 |
| 2023-05-05 | 9,700.00 | 9,700.00 | 9,500.00 | 9,500.00 | 7,833.44 | 127,140 |
| 2023-05-04 | 9,800.00 | 9,800.00 | 9,500.00 | 9,700.00 | 7,998.35 | 242,172 |
| 2023-04-28 | 9,700.00 | 9,800.00 | 9,500.00 | 9,800.00 | 8,080.81 | 355,026 |
| 2023-04-27 | 9,000.00 | 9,600.00 | 8,900.00 | 9,500.00 | 7,833.44 | 456,483 |
| 2023-04-26 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 7,421.15 | 84,153 |
| 2023-04-25 | 9,000.00 | 9,100.00 | 8,900.00 | 8,900.00 | 7,338.69 | 79,100 |
| 2023-04-24 | 8,900.00 | 9,300.00 | 8,800.00 | 9,000.00 | 7,421.15 | 52,122 |
| 2023-04-21 | 9,200.00 | 9,200.00 | 8,900.00 | 8,900.00 | 7,338.69 | 87,138 |
| 2023-04-20 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 7,421.15 | 78,441 |
| 2023-04-19 | 9,100.00 | 9,300.00 | 8,900.00 | 9,000.00 | 7,421.15 | 266,253 |
| 2023-04-18 | 10,000.00 | 10,000.00 | 9,100.00 | 9,100.00 | 7,503.61 | 274,833 |
| 2023-04-17 | 9,300.00 | 9,600.00 | 9,000.00 | 9,400.00 | 7,750.98 | 507,493 |
| 2023-04-14 | 9,100.00 | 9,700.00 | 9,000.00 | 9,400.00 | 7,750.98 | 1,022,303 |
| 2023-04-13 | 9,000.00 | 9,100.00 | 8,800.00 | 9,000.00 | 7,421.15 | 333,826 |
| 2023-04-12 | 8,800.00 | 9,100.00 | 8,700.00 | 9,000.00 | 7,421.15 | 466,385 |
| 2023-04-11 | 8,300.00 | 8,700.00 | 8,100.00 | 8,700.00 | 7,173.78 | 469,275 |
| 2023-04-10 | 8,300.00 | 8,500.00 | 8,200.00 | 8,300.00 | 6,843.95 | 71,128 |
| 2023-04-07 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 6,843.95 | 49,815 |
| 2023-04-06 | 8,200.00 | 8,600.00 | 8,200.00 | 8,400.00 | 6,926.41 | 244,831 |
| 2023-04-05 | 8,100.00 | 8,300.00 | 8,100.00 | 8,200.00 | 6,761.49 | 118,910 |
| 2023-04-04 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 6,679.04 | 61,884 |
| 2023-04-03 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 6,596.58 | 71,647 |
| 2023-03-31 | 8,100.00 | 8,100.00 | 7,900.00 | 7,900.00 | 6,514.12 | 44,316 |
| 2023-03-30 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 6,596.58 | 23,770 |
| 2023-03-29 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,596.58 | 33,385 |
| 2023-03-28 | 8,000.00 | 8,100.00 | 8,000.00 | 8,000.00 | 6,596.58 | 192,032 |
| 2023-03-27 | 7,500.00 | 8,000.00 | 7,500.00 | 8,000.00 | 6,596.58 | 212,105 |
| 2023-03-24 | 7,800.00 | 8,000.00 | 7,700.00 | 7,800.00 | 6,431.67 | 60,715 |
| 2023-03-23 | 7,800.00 | 7,900.00 | 7,600.00 | 7,800.00 | 6,431.67 | 59,284 |
| 2023-03-22 | 7,800.00 | 7,900.00 | 7,800.00 | 7,800.00 | 6,431.67 | 44,712 |
| 2023-03-21 | 7,900.00 | 7,900.00 | 7,700.00 | 7,800.00 | 6,431.67 | 31,230 |
| 2023-03-20 | 7,800.00 | 7,900.00 | 7,700.00 | 7,700.00 | 6,349.21 | 56,679 |
| 2023-03-17 | 8,000.00 | 8,000.00 | 7,700.00 | 7,900.00 | 6,514.12 | 37,814 |
| 2023-03-16 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 6,514.12 | 26,394 |
| 2023-03-15 | 7,900.00 | 8,000.00 | 7,900.00 | 7,900.00 | 6,514.12 | 75,785 |
| 2023-03-14 | 8,000.00 | 8,000.00 | 7,800.00 | 7,800.00 | 6,431.67 | 52,410 |
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.