SCI JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	8,900.01	9,200.01	8,900.01	9,200.01	7,355.19	151,849
2022-06-22	8,300.01	9,000.01	8,300.01	8,900.01	7,115.35	152,675
2022-06-21	8,500.01	8,900.01	8,100.01	8,300.01	6,635.66	472,609
2022-06-20	10,000.01	10,000.01	9,000.01	9,000.01	7,195.30	264,733
2022-06-17	10,500.01	10,500.01	9,800.01	10,000.01	7,994.77	179,492
2022-06-16	11,100.01	11,300.01	10,500.01	10,800.01	8,634.36	114,075
2022-06-15	11,300.01	11,600.01	10,500.01	11,000.01	8,794.25	227,606
2022-06-14	11,500.01	11,800.01	11,100.01	11,600.01	9,273.94	87,557
2022-06-13	12,200.01	12,500.01	11,600.01	11,800.01	9,433.83	142,382
2022-06-10	12,800.01	12,800.01	12,200.01	12,200.01	9,753.62	162,981
2022-06-09	13,100.01	13,100.01	12,800.01	12,800.01	10,233.31	69,310
2022-06-08	12,700.01	13,200.01	12,700.01	12,900.01	10,313.26	84,343
2022-06-07	13,200.01	13,300.01	12,100.01	12,700.01	10,153.36	155,627
2022-06-06	13,100.01	13,600.01	12,900.01	12,900.01	10,313.26	178,116
2022-06-03	13,300.01	13,300.01	12,900.01	13,100.01	10,473.15	153,388
2022-06-02	13,600.01	13,600.01	13,300.01	13,300.01	10,633.05	175,365
2022-06-01	13,800.01	14,000.01	13,500.01	13,600.01	10,872.89	143,844
2022-05-31	13,100.01	13,900.01	13,000.01	13,800.01	11,032.79	542,267
2022-05-30	13,000.01	13,300.01	13,000.01	13,100.01	10,473.15	139,142
2022-05-27	13,200.01	13,300.01	12,900.01	13,100.01	10,473.15	100,103
2022-05-26	13,000.01	13,500.01	13,000.01	13,200.01	10,553.10	249,053
2022-05-25	12,700.01	13,000.01	12,400.01	13,000.01	10,393.21	289,564
2022-05-24	12,400.01	12,700.01	12,300.01	12,600.01	10,073.42	110,573
2022-05-23	13,100.01	13,200.01	12,500.01	12,600.01	10,073.42	167,372
2022-05-20	12,600.01	13,000.01	12,600.01	12,800.01	10,233.31	86,059
2022-05-19	12,100.01	12,800.01	12,100.01	12,600.01	10,073.42	199,380
2022-05-18	12,800.01	13,200.01	12,800.01	12,800.01	10,233.31	133,218
2022-05-17	12,100.01	12,900.01	12,000.01	12,800.01	10,233.31	219,407
2022-05-16	11,600.01	12,500.01	11,600.01	12,100.01	9,673.68	190,009
2022-05-13	11,900.01	12,000.01	11,600.01	11,600.01	9,273.94	425,903
2022-05-12	12,400.01	12,600.01	11,800.01	12,100.01	9,673.68	153,088
2022-05-11	12,300.01	12,700.01	12,300.01	12,500.01	9,993.47	209,637
2022-05-10	11,100.01	12,300.01	11,100.01	12,300.01	9,833.57	242,046
2022-05-09	13,000.01	13,200.01	11,900.01	11,900.01	9,513.78	545,215
2022-05-06	13,700.01	13,800.01	13,200.01	13,200.01	10,553.10	186,108
2022-05-05	14,300.01	14,300.01	13,700.01	13,800.01	11,032.79	229,025
2022-05-04	13,700.01	14,300.01	13,700.01	14,000.01	11,192.68	140,217
2022-04-29	14,100.01	14,300.01	13,700.01	14,300.01	11,432.53	266,236
2022-04-28	14,000.01	14,500.01	14,000.01	14,100.01	11,272.63	175,252
2022-04-27	13,400.01	14,000.01	13,400.01	14,000.01	11,192.68	300,071
2022-04-26	12,700.01	13,400.01	11,500.01	13,400.01	10,713.00	401,888
2022-04-25	13,600.01	14,000.01	12,300.01	12,700.01	10,153.36	515,086
2022-04-22	13,400.01	14,200.01	13,300.01	13,600.01	10,872.89	497,796
2022-04-21	13,600.01	14,000.01	12,700.01	13,600.01	10,872.89	783,123
2022-04-20	14,100.01	14,600.01	14,000.01	14,100.01	11,272.63	576,882
2022-04-19	15,500.02	16,000.02	14,000.01	14,000.01	11,192.68	360,345
2022-04-18	17,000.02	17,000.02	15,300.02	15,500.02	12,391.90	754,071
2022-04-15	17,400.02	17,400.02	17,000.02	17,000.02	13,591.12	285,341
2022-04-14	17,700.02	17,900.02	17,300.02	17,400.02	13,910.91	169,013
2022-04-13	17,300.02	17,800.02	17,200.02	17,500.02	13,990.85	320,612
2022-04-12	18,200.02	18,500.02	17,300.02	17,300.02	13,830.96	701,711
2022-04-08	18,600.02	18,600.02	18,200.02	18,200.02	14,550.49	397,692
2022-04-07	18,500.02	18,700.02	18,100.02	18,700.02	14,950.23	661,306
2022-04-06	19,000.02	19,600.02	18,000.02	18,600.02	14,870.28	2,153,225
2022-04-05	19,500.02	19,700.02	19,000.02	19,200.02	15,349.97	479,351
2022-04-04	19,200.02	19,800.02	19,100.02	19,500.02	15,589.81	531,649
2022-04-01	18,900.02	19,200.02	18,600.02	19,100.02	15,270.02	406,140
2022-03-31	19,200.02	19,400.02	19,000.02	19,100.02	15,270.02	304,727
2022-03-30	18,600.02	19,600.02	18,100.02	19,200.02	15,349.97	629,449
2022-03-29	19,700.02	19,700.02	19,400.02	19,500.02	15,589.81	504,204

← NewerPage 19 of 21 · 1,246 trading daysOlder →

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.