SCI JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 369,001 |
| 2026-07-21 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 9,292 |
| 2026-07-20 | 8,300.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 81,900 |
| 2026-07-17 | 8,100.00 | 8,300.00 | 8,000.00 | 8,300.00 | 8,300.00 | 17,772 |
| 2026-07-16 | 8,100.00 | 8,500.00 | 8,100.00 | 8,400.00 | 8,400.00 | 33,202 |
| 2026-07-15 | 8,300.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,400.00 | 64,305 |
| 2026-07-14 | 8,200.00 | 8,600.00 | 8,200.00 | 8,600.00 | 8,600.00 | 8,000 |
| 2026-07-13 | 8,700.00 | 8,700.00 | 8,200.00 | 8,600.00 | 8,600.00 | 23,410 |
| 2026-07-10 | 8,500.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | 2,218 |
| 2026-07-09 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | 13,707 |
| 2026-07-08 | 8,500.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 6,876 |
| 2026-07-07 | 8,800.00 | 8,800.00 | 8,400.00 | 8,500.00 | 8,500.00 | 37,790 |
| 2026-07-06 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | 18,158 |
| 2026-07-03 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | 4,700 |
| 2026-07-02 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | 6,172 |
| 2026-07-01 | 8,800.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 8,394 |
| 2026-06-30 | 8,800.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | 66,714 |
| 2026-06-29 | 8,800.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | 44,740 |
| 2026-06-26 | 8,800.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 22,826 |
| 2026-06-25 | 8,700.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 8,400 |
| 2026-06-24 | 8,400.00 | 8,800.00 | 8,400.00 | 8,800.00 | 8,800.00 | 169,013 |
| 2026-06-23 | 8,900.00 | 8,900.00 | 8,400.00 | 8,400.00 | 8,400.00 | 47,507 |
| 2026-06-22 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 8,560 |
| 2026-06-19 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 46,221 |
| 2026-06-18 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | 40,393 |
| 2026-06-17 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | 158,867 |
| 2026-06-16 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | 104,470 |
| 2026-06-15 | 8,800.00 | 9,100.00 | 8,700.00 | 9,000.00 | 9,000.00 | 17,109 |
| 2026-06-12 | 9,000.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,900.00 | 35,482 |
| 2026-06-11 | 9,000.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 64,634 |
| 2026-06-10 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | 33,704 |
| 2026-06-09 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | 36,549 |
| 2026-06-08 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | 52,400 |
| 2026-06-05 | 9,100.00 | 9,300.00 | 9,000.00 | 9,200.00 | 9,200.00 | 74,801 |
| 2026-06-04 | 9,200.00 | 9,300.00 | 9,200.00 | 9,300.00 | 9,300.00 | 7,600 |
| 2026-06-03 | 9,200.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | 21,050 |
| 2026-06-02 | 9,200.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,200.00 | 60,446 |
| 2026-06-01 | 9,200.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | 54,789 |
| 2026-05-29 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | 22,310 |
| 2026-05-28 | 9,400.00 | 9,500.00 | 9,300.00 | 9,300.00 | 9,300.00 | 50,650 |
| 2026-05-27 | 9,500.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | 52,036 |
| 2026-05-26 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | 3,392,390 |
| 2026-05-25 | 9,200.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,500.00 | 38,062 |
| 2026-05-22 | 9,400.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | 41,800 |
| 2026-05-21 | 9,400.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | 105,752 |
| 2026-05-20 | 9,400.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,500.00 | 60,203 |
| 2026-05-19 | 9,500.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | 70,286 |
| 2026-05-18 | 9,500.00 | 9,600.00 | 9,300.00 | 9,500.00 | 9,500.00 | 85,154 |
| 2026-05-15 | 9,600.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,500.00 | 129,494 |
| 2026-05-14 | 9,700.00 | 9,800.00 | 9,500.00 | 9,700.00 | 9,700.00 | 64,011 |
| 2026-05-13 | 9,900.00 | 9,900.00 | 9,500.00 | 9,700.00 | 9,700.00 | 103,078 |
| 2026-05-12 | 10,000.00 | 10,100.00 | 9,800.00 | 9,900.00 | 9,900.00 | 82,930 |
| 2026-05-11 | 9,300.00 | 10,200.00 | 9,300.00 | 10,000.00 | 10,000.00 | 751,168 |
| 2026-05-08 | 9,600.00 | 9,600.00 | 9,300.00 | 9,300.00 | 9,300.00 | 176,461 |
| 2026-05-07 | 9,500.00 | 9,600.00 | 9,300.00 | 9,600.00 | 9,600.00 | 151,013 |
| 2026-05-06 | 9,500.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | 77,752 |
| 2026-05-05 | 8,900.00 | 9,600.00 | 8,900.00 | 9,500.00 | 9,500.00 | 157,200 |
| 2026-05-04 | 8,900.00 | 9,200.00 | 8,900.00 | 9,000.00 | 9,000.00 | 50,078 |
| 2026-04-29 | 8,900.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | 71,731 |
| 2026-04-28 | 9,000.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | 17,489 |
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.