SCI JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 9,000.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | 17,489 |
| 2026-04-24 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | 11,005 |
| 2026-04-23 | 9,000.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | 56,102 |
| 2026-04-22 | 9,000.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | 69,617 |
| 2026-04-21 | 9,000.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | 130,525 |
| 2026-04-20 | 9,000.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | 124,777 |
| 2026-04-17 | 9,100.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | 45,731 |
| 2026-04-16 | 9,100.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | 132,983 |
| 2026-04-15 | 9,200.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | 61,765 |
| 2026-04-14 | 9,200.00 | 9,300.00 | 9,000.00 | 9,200.00 | 9,200.00 | 36,192 |
| 2026-04-13 | 9,200.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | 66,336 |
| 2026-04-10 | 9,300.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | 143,851 |
| 2026-04-09 | 9,200.00 | 9,300.00 | 9,100.00 | 9,300.00 | 9,300.00 | 88,584 |
| 2026-04-08 | 9,300.00 | 9,400.00 | 9,100.00 | 9,200.00 | 9,200.00 | 171,012 |
| 2026-04-07 | 9,200.00 | 9,400.00 | 9,000.00 | 9,200.00 | 9,200.00 | 106,065 |
| 2026-04-06 | 9,400.00 | 9,400.00 | 9,100.00 | 9,200.00 | 9,200.00 | 93,716 |
| 2026-04-03 | 9,200.00 | 9,600.00 | 9,200.00 | 9,400.00 | 9,400.00 | 177,035 |
| 2026-04-02 | 9,300.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | 107,168 |
| 2026-04-01 | 9,100.00 | 9,400.00 | 9,100.00 | 9,300.00 | 9,300.00 | 180,013 |
| 2026-03-31 | 9,800.00 | 9,900.00 | 9,100.00 | 9,100.00 | 9,100.00 | 318,501 |
| 2026-03-30 | 9,200.00 | 10,000.00 | 9,200.00 | 9,800.00 | 9,800.00 | 304,527 |
| 2026-03-27 | 8,500.00 | 9,200.00 | 8,500.00 | 9,200.00 | 9,200.00 | 500,139 |
| 2026-03-26 | 8,600.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | 15,048 |
| 2026-03-25 | 8,200.00 | 8,700.00 | 8,200.00 | 8,500.00 | 8,500.00 | 2,876,178 |
| 2026-03-24 | 8,500.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | 94,303 |
| 2026-03-23 | 8,200.00 | 8,300.00 | 7,900.00 | 8,300.00 | 8,300.00 | 211,896 |
| 2026-03-20 | 8,200.00 | 8,800.00 | 8,200.00 | 8,300.00 | 8,300.00 | 210,034 |
| 2026-03-19 | 8,400.00 | 8,400.00 | 8,000.00 | 8,200.00 | 8,200.00 | 101,516 |
| 2026-03-18 | 8,400.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 1,358,876 |
| 2026-03-17 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 104,744 |
| 2026-03-16 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 78,797 |
| 2026-03-13 | 8,600.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,500.00 | 4,132,704 |
| 2026-03-12 | 8,200.00 | 8,600.00 | 8,100.00 | 8,500.00 | 8,500.00 | 299,230 |
| 2026-03-11 | 7,900.00 | 8,300.00 | 7,800.00 | 8,100.00 | 8,100.00 | 165,459 |
| 2026-03-10 | 8,000.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,900.00 | 1,027,093 |
| 2026-03-09 | 8,700.00 | 8,800.00 | 8,000.00 | 8,000.00 | 8,000.00 | 923,080 |
| 2026-03-06 | 8,800.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | 163,856 |
| 2026-03-05 | 8,800.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | 34,256 |
| 2026-03-04 | 8,900.00 | 8,900.00 | 8,600.00 | 8,900.00 | 8,900.00 | 54,026 |
| 2026-03-03 | 9,000.00 | 9,000.00 | 8,100.00 | 8,900.00 | 8,900.00 | 108,600 |
| 2026-03-02 | 8,900.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | 89,972 |
| 2026-02-27 | 8,900.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | 153,210 |
| 2026-02-26 | 9,000.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | 99,141 |
| 2026-02-25 | 9,100.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | 33,851 |
| 2026-02-24 | 9,000.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | 69,173 |
| 2026-02-23 | 8,800.00 | 9,100.00 | 8,700.00 | 9,000.00 | 9,000.00 | 57,639 |
| 2026-02-13 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 27,931 |
| 2026-02-12 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | 16,922 |
| 2026-02-11 | 8,900.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | 2,520 |
| 2026-02-10 | 8,800.00 | 9,100.00 | 8,800.00 | 8,900.00 | 8,900.00 | 2,627,105 |
| 2026-02-09 | 8,800.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | 2,649,743 |
| 2026-02-06 | 8,800.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | 50,563 |
| 2026-02-05 | 8,800.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | 57,485 |
| 2026-02-04 | 8,800.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | 65,163 |
| 2026-02-03 | 8,900.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | 24,301 |
| 2026-02-02 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | 156,612 |
| 2026-01-30 | 8,900.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | 161,397 |
| 2026-01-29 | 8,800.00 | 8,900.00 | 8,700.00 | 8,900.00 | 8,900.00 | 49,875 |
| 2026-01-28 | 8,900.00 | 9,000.00 | 8,700.00 | 8,900.00 | 8,900.00 | 30,992 |
| 2026-01-27 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | 13,528 |
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.