SCI JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 11,400.00 | 11,400.00 | 10,400.00 | 10,400.00 | 8,575.55 | 1,032,050 |
| 2022-09-16 | 11,800.00 | 11,800.00 | 11,100.00 | 11,500.00 | 9,482.58 | 779,354 |
| 2022-09-15 | 11,800.00 | 12,100.00 | 11,600.00 | 11,800.00 | 9,729.95 | 505,782 |
| 2022-09-14 | 11,600.00 | 11,800.00 | 11,300.00 | 11,800.00 | 9,729.95 | 1,104,570 |
| 2022-09-13 | 12,600.00 | 12,600.00 | 11,500.00 | 12,100.00 | 9,977.33 | 851,080 |
| 2022-09-12 | 11,500.00 | 12,200.00 | 11,500.00 | 11,900.00 | 9,812.41 | 1,394,716 |
| 2022-09-09 | 11,700.00 | 12,000.00 | 11,000.00 | 11,500.00 | 9,482.58 | 791,683 |
| 2022-09-08 | 11,300.00 | 12,100.00 | 11,300.00 | 11,500.00 | 9,482.58 | 1,425,223 |
| 2022-09-07 | 11,500.00 | 12,000.00 | 10,800.00 | 11,100.00 | 9,152.75 | 1,320,442 |
| 2022-09-06 | 12,000.00 | 12,600.00 | 11,900.00 | 11,900.00 | 9,812.41 | 717,236 |
| 2022-09-05 | 12,700.00 | 12,700.00 | 11,700.00 | 12,300.00 | 10,142.24 | 1,124,219 |
| 2022-08-31 | 12,300.00 | 13,000.00 | 12,300.00 | 12,600.00 | 10,389.61 | 935,151 |
| 2022-08-30 | 12,400.00 | 12,800.00 | 11,900.00 | 12,400.00 | 10,224.70 | 806,494 |
| 2022-08-29 | 13,300.00 | 13,300.00 | 12,300.00 | 12,400.00 | 10,224.70 | 1,311,808 |
| 2022-08-26 | 13,700.00 | 14,500.00 | 13,200.00 | 13,600.00 | 11,214.19 | 2,091,515 |
| 2022-08-25 | 13,500.00 | 14,100.00 | 13,200.00 | 13,600.00 | 11,214.19 | 1,504,211 |
| 2022-08-24 | 13,400.00 | 14,000.00 | 12,900.00 | 13,500.00 | 11,131.73 | 1,774,254 |
| 2022-08-23 | 12,700.00 | 13,600.00 | 12,300.00 | 13,300.00 | 10,966.81 | 1,480,404 |
| 2022-08-22 | 12,600.00 | 12,900.00 | 12,200.00 | 12,700.00 | 10,472.07 | 918,803 |
| 2022-08-19 | 11,700.00 | 12,700.00 | 11,700.00 | 12,600.00 | 10,389.61 | 1,219,120 |
| 2022-08-18 | 11,700.00 | 12,200.00 | 11,300.00 | 11,600.00 | 9,565.04 | 545,626 |
| 2022-08-17 | 10,600.00 | 11,500.00 | 10,500.00 | 11,500.00 | 9,482.58 | 904,384 |
| 2022-08-16 | 10,400.00 | 10,500.00 | 10,300.00 | 10,500.00 | 8,658.01 | 182,398 |
| 2022-08-15 | 10,500.00 | 10,600.00 | 10,300.00 | 10,300.00 | 8,493.10 | 452,962 |
| 2022-08-12 | 10,400.00 | 10,500.00 | 10,300.00 | 10,500.00 | 8,658.01 | 239,979 |
| 2022-08-11 | 10,500.00 | 10,800.00 | 10,400.00 | 10,400.00 | 8,575.55 | 403,712 |
| 2022-08-10 | 10,800.00 | 10,800.00 | 10,500.00 | 10,500.00 | 8,658.01 | 379,106 |
| 2022-08-09 | 10,800.00 | 10,800.00 | 10,500.00 | 10,700.00 | 8,822.93 | 218,950 |
| 2022-08-08 | 10,500.00 | 10,900.00 | 10,500.00 | 10,800.00 | 8,905.38 | 304,048 |
| 2022-08-05 | 10,500.00 | 10,600.00 | 10,400.00 | 10,500.00 | 8,658.01 | 158,021 |
| 2022-08-04 | 10,700.00 | 10,800.00 | 10,400.00 | 10,500.00 | 8,658.01 | 131,177 |
| 2022-08-03 | 10,500.00 | 10,700.00 | 10,300.00 | 10,700.00 | 8,822.93 | 131,546 |
| 2022-08-02 | 10,300.00 | 10,700.00 | 10,000.00 | 10,500.00 | 8,658.01 | 219,920 |
| 2022-08-01 | 9,800.00 | 10,200.00 | 9,800.00 | 10,100.00 | 8,328.18 | 180,833 |
| 2022-07-29 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 8,080.81 | 86,348 |
| 2022-07-28 | 9,600.00 | 9,900.00 | 9,600.00 | 9,800.00 | 8,080.81 | 173,423 |
| 2022-07-27 | 9,500.00 | 9,600.00 | 9,400.00 | 9,600.00 | 7,915.90 | 91,441 |
| 2022-07-26 | 9,500.00 | 9,600.00 | 9,500.00 | 9,600.00 | 7,915.90 | 32,032 |
| 2022-07-25 | 9,500.00 | 9,600.00 | 9,400.00 | 9,600.00 | 7,915.90 | 89,986 |
| 2022-07-22 | 9,600.00 | 9,700.00 | 9,500.00 | 9,500.00 | 7,833.44 | 142,619 |
| 2022-07-21 | 9,600.00 | 9,600.00 | 9,400.00 | 9,500.00 | 7,833.44 | 118,373 |
| 2022-07-20 | 9,400.00 | 9,700.00 | 9,400.00 | 9,600.00 | 7,915.90 | 190,689 |
| 2022-07-19 | 9,300.00 | 9,500.00 | 9,100.00 | 9,300.00 | 7,668.52 | 78,153 |
| 2022-07-18 | 9,700.00 | 9,700.00 | 9,400.00 | 9,400.00 | 7,750.98 | 59,425 |
| 2022-07-15 | 9,400.00 | 9,700.00 | 9,400.00 | 9,500.00 | 7,833.44 | 148,770 |
| 2022-07-14 | 9,500.00 | 9,500.00 | 9,300.00 | 9,500.00 | 7,833.44 | 83,680 |
| 2022-07-13 | 9,500.00 | 9,700.00 | 9,400.00 | 9,500.00 | 7,833.44 | 138,981 |
| 2022-07-12 | 9,100.00 | 9,400.00 | 9,000.00 | 9,400.00 | 7,750.98 | 224,480 |
| 2022-07-11 | 9,400.01 | 9,500.01 | 9,300.01 | 9,400.01 | 7,515.09 | 216,767 |
| 2022-07-08 | 9,000.01 | 9,300.01 | 9,000.01 | 9,200.01 | 7,355.19 | 122,274 |
| 2022-07-07 | 9,100.01 | 9,200.01 | 9,000.01 | 9,000.01 | 7,195.30 | 75,447 |
| 2022-07-06 | 9,400.01 | 9,700.01 | 9,000.01 | 9,000.01 | 7,195.30 | 193,001 |
| 2022-07-05 | 9,600.01 | 9,700.01 | 9,300.01 | 9,400.01 | 7,515.09 | 62,916 |
| 2022-07-04 | 9,700.01 | 9,700.01 | 9,400.01 | 9,600.01 | 7,674.98 | 124,264 |
| 2022-07-01 | 9,200.01 | 9,500.01 | 9,100.01 | 9,400.01 | 7,515.09 | 131,226 |
| 2022-06-30 | 9,600.01 | 9,700.01 | 9,400.01 | 9,400.01 | 7,515.09 | 103,443 |
| 2022-06-29 | 9,500.01 | 9,700.01 | 9,500.01 | 9,500.01 | 7,595.04 | 120,266 |
| 2022-06-28 | 9,700.01 | 9,700.01 | 9,300.01 | 9,500.01 | 7,595.04 | 231,276 |
| 2022-06-27 | 9,500.01 | 9,800.01 | 9,200.01 | 9,600.01 | 7,674.98 | 178,258 |
| 2022-06-24 | 9,200.01 | 9,800.01 | 9,000.01 | 9,200.01 | 7,355.19 | 267,925 |
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.