SCI JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	20,000.02	20,100.02	19,000.02	19,400.02	15,509.86	792,630
2022-03-25	19,900.02	20,200.02	19,900.02	20,000.02	15,989.55	756,374
2022-03-24	20,300.02	20,300.02	19,600.02	19,900.02	15,909.60	769,279
2022-03-23	20,500.02	20,600.02	20,100.02	20,300.02	16,229.39	2,314,498
2022-03-22	20,000.02	20,800.02	20,000.02	20,500.02	16,389.29	1,286,784
2022-03-21	19,700.02	20,200.02	19,700.02	20,000.02	15,989.55	656,967
2022-03-18	19,600.02	20,000.02	19,500.02	19,800.02	15,829.65	688,411
2022-03-17	19,800.02	20,200.02	19,500.02	19,600.02	15,669.76	321,106
2022-03-16	19,200.02	20,300.02	19,000.02	19,900.02	15,909.60	1,102,116
2022-03-15	18,900.02	19,400.02	18,600.02	18,900.02	15,110.12	450,962
2022-03-14	19,000.02	19,000.02	18,400.02	18,900.02	15,110.12	371,893
2022-03-11	19,000.02	19,400.02	18,800.02	19,000.02	15,190.07	506,711
2022-03-10	19,200.02	19,500.02	19,100.02	19,300.02	15,429.91	409,928
2022-03-09	19,300.02	19,300.02	18,600.02	19,000.02	15,190.07	706,612
2022-03-08	19,600.02	19,800.02	19,300.02	19,300.02	15,429.91	504,742
2022-03-07	19,900.02	19,900.02	19,400.02	19,600.02	15,669.76	531,727
2022-03-04	19,600.02	20,100.02	19,400.02	19,800.02	15,829.65	901,166
2022-03-03	19,100.02	19,600.02	19,000.02	19,400.02	15,509.86	368,241
2022-03-02	19,600.02	19,600.02	19,000.02	19,000.02	15,190.07	394,378
2022-03-01	19,400.02	19,900.02	19,200.02	19,400.02	15,509.86	490,445
2022-02-28	19,200.02	19,400.02	18,900.02	19,200.02	15,349.97	488,525
2022-02-25	19,100.02	19,500.02	19,000.02	19,200.02	15,349.97	462,929
2022-02-24	19,500.02	19,800.02	18,100.02	19,000.02	15,190.07	800,892
2022-02-23	19,700.02	20,100.02	19,500.02	19,800.02	15,829.65	460,213
2022-02-22	20,300.02	20,300.02	18,800.02	19,600.02	15,669.76	779,268
2022-02-21	20,400.02	20,900.02	20,100.02	20,400.02	16,309.34	555,103
2022-02-18	19,700.02	20,500.02	19,500.02	20,300.02	16,229.39	703,063
2022-02-17	19,900.02	20,300.02	19,500.02	19,700.02	15,749.70	206,464
2022-02-16	19,000.02	20,200.02	18,900.02	19,900.02	15,909.60	901,635
2022-02-15	18,700.02	18,900.02	18,600.02	18,900.02	15,110.12	175,680
2022-02-14	19,000.02	19,000.02	18,700.02	18,900.02	15,110.12	388,021
2022-02-11	19,000.02	19,300.02	18,900.02	19,100.02	15,270.02	252,240
2022-02-10	19,400.02	19,400.02	18,800.02	19,000.02	15,190.07	476,853
2022-02-09	18,800.02	19,400.02	18,600.02	19,400.02	15,509.86	482,634
2022-02-08	18,600.02	19,000.02	18,500.02	18,800.02	15,030.18	261,054
2022-02-07	17,800.02	18,800.02	17,800.02	18,500.02	14,790.33	354,274
2022-01-28	17,600.02	17,900.02	17,500.02	17,800.02	14,230.70	345,246
2022-01-27	17,500.02	18,000.02	17,500.02	17,600.02	14,070.80	194,253
2022-01-26	18,200.02	18,200.02	17,500.02	17,500.02	13,990.85	411,394
2022-01-25	17,200.02	18,300.02	17,000.02	18,100.02	14,470.54	621,286
2022-01-24	18,900.02	19,000.02	17,200.02	17,200.02	13,751.01	678,716
2022-01-21	20,000.02	20,000.02	18,000.02	18,900.02	15,110.12	748,755
2022-01-20	18,200.02	19,600.02	18,000.02	19,600.02	15,669.76	525,552
2022-01-19	17,100.02	18,600.02	17,000.02	18,200.02	14,550.49	824,025
2022-01-18	19,600.02	19,600.02	17,700.02	17,700.02	14,150.75	1,456,747
2022-01-17	21,500.02	22,400.02	19,600.02	19,600.02	15,669.76	1,823,078
2022-01-14	19,600.02	22,200.02	19,600.02	21,700.02	17,348.66	1,155,605
2022-01-13	23,700.02	24,500.03	21,600.02	21,700.02	17,348.66	1,949,939
2022-01-12	25,200.03	25,200.03	23,000.02	23,900.02	19,107.51	1,708,327
2022-01-11	24,100.02	25,700.03	23,600.02	25,200.03	20,146.83	2,926,429
2022-01-10	24,800.03	25,500.03	24,100.02	24,100.02	19,267.41	2,169,701
2022-01-07	23,000.02	25,000.03	22,700.02	24,800.03	19,827.04	3,325,773
2022-01-06	23,200.02	23,200.02	22,900.02	23,000.02	18,387.98	1,070,812
2022-01-05	23,500.02	23,500.02	23,000.02	23,200.02	18,547.88	931,866
2022-01-04	22,700.02	23,500.02	22,600.02	23,100.02	18,467.93	931,217
2021-12-31	22,800.02	23,300.02	22,400.02	22,700.02	18,148.14	816,392
2021-12-30	23,300.02	23,600.02	22,600.02	22,800.02	18,228.08	1,204,117
2021-12-29	24,000.02	24,000.02	23,200.02	23,300.02	18,627.82	1,269,035
2021-12-28	23,700.02	24,500.03	23,700.02	23,800.02	19,027.56	1,344,276
2021-12-27	24,300.02	24,600.03	23,300.02	23,700.02	18,947.61	1,098,389

← NewerPage 20 of 21 · 1,252 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.