SCI JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 9,000.00 | 9,000.00 | 8,300.00 | 8,500.00 | 7,008.87 | 412,678 |
| 2022-12-08 | 8,000.00 | 8,800.00 | 8,000.00 | 8,800.00 | 7,256.24 | 1,355,801 |
| 2022-12-07 | 7,500.00 | 8,100.00 | 7,400.00 | 8,000.00 | 6,596.58 | 493,188 |
| 2022-12-06 | 8,300.00 | 8,500.00 | 7,700.00 | 7,700.00 | 6,349.21 | 445,141 |
| 2022-12-05 | 7,600.00 | 8,300.00 | 7,600.00 | 8,300.00 | 6,843.95 | 475,020 |
| 2022-12-02 | 7,500.00 | 7,700.00 | 7,400.00 | 7,600.00 | 6,266.75 | 157,657 |
| 2022-12-01 | 7,300.00 | 7,900.00 | 7,300.00 | 7,600.00 | 6,266.75 | 514,217 |
| 2022-11-30 | 7,600.00 | 7,600.00 | 7,100.00 | 7,300.00 | 6,019.38 | 178,159 |
| 2022-11-29 | 7,300.00 | 7,600.00 | 7,000.00 | 7,400.00 | 6,101.84 | 636,734 |
| 2022-11-28 | 7,000.00 | 7,300.00 | 6,900.00 | 7,200.00 | 5,936.92 | 219,294 |
| 2022-11-25 | 6,300.00 | 6,800.00 | 6,300.00 | 6,800.00 | 5,607.09 | 118,169 |
| 2022-11-24 | 6,600.00 | 6,600.00 | 6,300.00 | 6,400.00 | 5,277.26 | 127,460 |
| 2022-11-23 | 6,900.00 | 7,000.00 | 6,600.00 | 6,600.00 | 5,442.18 | 203,390 |
| 2022-11-22 | 6,400.00 | 6,900.00 | 6,400.00 | 6,800.00 | 5,607.09 | 219,617 |
| 2022-11-21 | 5,700.00 | 6,600.00 | 5,700.00 | 6,400.00 | 5,277.26 | 342,238 |
| 2022-11-18 | 6,500.00 | 6,500.00 | 5,900.00 | 6,300.00 | 5,194.81 | 253,610 |
| 2022-11-17 | 6,300.00 | 6,600.00 | 6,100.00 | 6,400.00 | 5,277.26 | 171,269 |
| 2022-11-16 | 5,500.00 | 6,300.00 | 5,400.00 | 6,300.00 | 5,194.81 | 742,458 |
| 2022-11-15 | 6,400.00 | 6,500.00 | 5,800.00 | 5,900.00 | 4,864.98 | 543,693 |
| 2022-11-14 | 6,400.00 | 6,800.00 | 6,400.00 | 6,400.00 | 5,277.26 | 296,311 |
| 2022-11-11 | 6,500.00 | 6,900.00 | 6,200.00 | 6,500.00 | 5,359.72 | 237,335 |
| 2022-11-10 | 6,900.00 | 6,900.00 | 6,300.00 | 6,400.00 | 5,277.26 | 271,096 |
| 2022-11-09 | 6,800.00 | 7,200.00 | 6,800.00 | 6,900.00 | 5,689.55 | 161,781 |
| 2022-11-08 | 6,600.00 | 6,800.00 | 6,300.00 | 6,700.00 | 5,524.64 | 82,831 |
| 2022-11-07 | 6,900.00 | 6,900.00 | 6,400.00 | 6,500.00 | 5,359.72 | 197,025 |
| 2022-11-04 | 7,000.00 | 7,100.00 | 6,800.00 | 7,000.00 | 5,772.01 | 447,626 |
| 2022-11-03 | 6,900.00 | 7,100.00 | 6,800.00 | 7,000.00 | 5,772.01 | 167,868 |
| 2022-11-02 | 7,100.00 | 7,100.00 | 6,800.00 | 7,000.00 | 5,772.01 | 127,472 |
| 2022-11-01 | 7,000.00 | 7,000.00 | 6,800.00 | 7,000.00 | 5,772.01 | 134,647 |
| 2022-10-31 | 7,100.00 | 7,100.00 | 6,700.00 | 6,800.00 | 5,607.09 | 195,619 |
| 2022-10-28 | 7,100.00 | 7,400.00 | 6,900.00 | 6,900.00 | 5,689.55 | 208,869 |
| 2022-10-27 | 6,700.00 | 7,100.00 | 6,400.00 | 7,100.00 | 5,854.46 | 191,963 |
| 2022-10-26 | 6,500.00 | 6,700.00 | 6,300.00 | 6,500.00 | 5,359.72 | 108,177 |
| 2022-10-25 | 6,700.00 | 7,000.00 | 6,000.00 | 6,400.00 | 5,277.26 | 415,528 |
| 2022-10-24 | 7,300.00 | 7,600.00 | 6,600.00 | 6,600.00 | 5,442.18 | 303,460 |
| 2022-10-21 | 8,100.00 | 8,100.00 | 7,300.00 | 7,300.00 | 6,019.38 | 388,149 |
| 2022-10-20 | 8,200.00 | 8,300.00 | 8,000.00 | 8,000.00 | 6,596.58 | 170,202 |
| 2022-10-19 | 8,300.00 | 8,500.00 | 8,200.00 | 8,200.00 | 6,761.49 | 219,926 |
| 2022-10-18 | 8,200.00 | 8,600.00 | 8,200.00 | 8,400.00 | 6,926.41 | 338,854 |
| 2022-10-17 | 8,000.00 | 8,200.00 | 7,800.00 | 8,200.00 | 6,761.49 | 193,435 |
| 2022-10-14 | 8,200.00 | 8,400.00 | 8,100.00 | 8,100.00 | 6,679.04 | 210,254 |
| 2022-10-13 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 6,596.58 | 191,408 |
| 2022-10-12 | 7,600.00 | 8,100.00 | 7,600.00 | 7,800.00 | 6,431.67 | 364,117 |
| 2022-10-11 | 8,000.00 | 8,000.00 | 7,300.00 | 7,600.00 | 6,266.75 | 478,020 |
| 2022-10-10 | 7,400.00 | 8,000.00 | 7,400.00 | 7,900.00 | 6,514.12 | 487,428 |
| 2022-10-07 | 7,800.00 | 8,100.00 | 7,500.00 | 7,500.00 | 6,184.29 | 1,298,309 |
| 2022-10-06 | 8,300.00 | 8,600.00 | 7,700.00 | 8,300.00 | 6,843.95 | 876,757 |
| 2022-10-05 | 7,900.00 | 8,300.00 | 7,800.00 | 8,300.00 | 6,843.95 | 387,193 |
| 2022-10-04 | 8,300.00 | 8,500.00 | 7,600.00 | 7,600.00 | 6,266.75 | 466,522 |
| 2022-10-03 | 9,000.00 | 9,000.00 | 8,100.00 | 8,100.00 | 6,679.04 | 245,826 |
| 2022-09-30 | 8,900.00 | 9,000.00 | 8,200.00 | 9,000.00 | 7,421.15 | 370,186 |
| 2022-09-29 | 9,300.00 | 9,400.00 | 8,900.00 | 8,900.00 | 7,338.69 | 280,807 |
| 2022-09-28 | 9,600.00 | 9,600.00 | 9,000.00 | 9,000.00 | 7,421.15 | 220,357 |
| 2022-09-27 | 9,200.00 | 9,600.00 | 9,200.00 | 9,600.00 | 7,915.90 | 260,493 |
| 2022-09-26 | 9,900.00 | 9,900.00 | 9,000.00 | 9,200.00 | 7,586.07 | 737,079 |
| 2022-09-23 | 10,200.00 | 10,400.00 | 10,000.00 | 10,000.00 | 8,245.72 | 685,250 |
| 2022-09-22 | 9,900.00 | 10,300.00 | 9,900.00 | 10,200.00 | 8,410.64 | 265,541 |
| 2022-09-21 | 10,200.00 | 10,400.00 | 9,900.00 | 9,900.00 | 8,163.27 | 456,135 |
| 2022-09-20 | 10,400.00 | 10,600.00 | 9,600.00 | 10,500.00 | 8,658.01 | 856,722 |
| 2022-09-19 | 11,400.00 | 11,400.00 | 10,400.00 | 10,400.00 | 8,575.55 | 1,032,050 |
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.