SCI JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,428.57 | 107,814 |
| 2025-02-11 | 7,700.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,428.57 | 95,232 |
| 2025-02-10 | 7,700.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,333.33 | 29,237 |
| 2025-02-07 | 7,600.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,333.33 | 163,120 |
| 2025-02-06 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,238.10 | 11,809 |
| 2025-02-05 | 7,600.00 | 7,700.00 | 7,600.00 | 7,600.00 | 7,238.10 | 42,685 |
| 2025-02-04 | 7,400.00 | 7,700.00 | 7,300.00 | 7,600.00 | 7,238.10 | 35,359 |
| 2025-02-03 | 7,400.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,047.62 | 62,261 |
| 2025-01-24 | 7,500.00 | 7,600.00 | 7,300.00 | 7,600.00 | 7,238.10 | 70,140 |
| 2025-01-23 | 7,500.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,142.86 | 76,740 |
| 2025-01-22 | 7,600.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,142.86 | 69,253 |
| 2025-01-21 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,333.33 | 29,928 |
| 2025-01-20 | 7,700.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,238.10 | 53,520 |
| 2025-01-17 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,333.33 | 47,104 |
| 2025-01-16 | 7,700.00 | 7,700.00 | 7,600.00 | 7,600.00 | 7,238.10 | 101,955 |
| 2025-01-15 | 7,500.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,238.10 | 37,191 |
| 2025-01-14 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,142.86 | 37,515 |
| 2025-01-13 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,142.86 | 57,197 |
| 2025-01-10 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,142.86 | 164,971 |
| 2025-01-09 | 7,500.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,142.86 | 76,625 |
| 2025-01-08 | 7,600.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,142.86 | 116,263 |
| 2025-01-07 | 7,600.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,142.86 | 68,182 |
| 2025-01-06 | 7,800.00 | 7,900.00 | 7,500.00 | 7,500.00 | 7,142.86 | 40,728 |
| 2025-01-03 | 7,800.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,333.33 | 69,703 |
| 2025-01-02 | 8,000.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,428.57 | 96,381 |
| 2024-12-31 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 7,619.05 | 90,085 |
| 2024-12-30 | 8,100.00 | 8,300.00 | 8,100.00 | 8,100.00 | 7,714.29 | 138,898 |
| 2024-12-27 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 7,809.52 | 145,203 |
| 2024-12-26 | 8,100.00 | 8,400.00 | 8,100.00 | 8,300.00 | 7,904.76 | 278,582 |
| 2024-12-25 | 8,100.00 | 8,300.00 | 8,100.00 | 8,100.00 | 7,714.29 | 128,289 |
| 2024-12-24 | 8,200.00 | 8,200.00 | 8,000.00 | 8,100.00 | 7,714.29 | 85,887 |
| 2024-12-23 | 8,100.00 | 8,400.00 | 8,100.00 | 8,300.00 | 7,904.76 | 303,463 |
| 2024-12-20 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 7,714.29 | 182,966 |
| 2024-12-19 | 7,900.00 | 8,200.00 | 7,800.00 | 8,000.00 | 7,619.05 | 287,240 |
| 2024-12-18 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,523.81 | 98,009 |
| 2024-12-17 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 7,619.05 | 360,148 |
| 2024-12-16 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 7,619.05 | 265,153 |
| 2024-12-13 | 8,000.00 | 8,200.00 | 7,900.00 | 8,100.00 | 7,714.29 | 93,683 |
| 2024-12-12 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 7,714.29 | 227,074 |
| 2024-12-11 | 8,200.00 | 8,400.00 | 7,900.00 | 8,200.00 | 7,809.52 | 322,653 |
| 2024-12-10 | 8,200.00 | 8,500.00 | 8,000.00 | 8,300.00 | 7,904.76 | 522,324 |
| 2024-12-09 | 7,300.00 | 8,000.00 | 7,300.00 | 8,000.00 | 7,619.05 | 639,558 |
| 2024-12-06 | 7,400.00 | 7,400.00 | 7,200.00 | 7,300.00 | 6,952.38 | 96,619 |
| 2024-12-05 | 7,200.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,047.62 | 153,447 |
| 2024-12-04 | 7,100.00 | 7,300.00 | 7,100.00 | 7,200.00 | 6,857.14 | 165,458 |
| 2024-12-03 | 7,200.00 | 7,300.00 | 7,100.00 | 7,100.00 | 6,761.91 | 194,203 |
| 2024-12-02 | 7,200.00 | 7,300.00 | 7,000.00 | 7,200.00 | 6,857.14 | 312,811 |
| 2024-11-29 | 7,100.00 | 7,300.00 | 7,100.00 | 7,200.00 | 6,857.14 | 76,080 |
| 2024-11-28 | 7,300.00 | 7,300.00 | 7,100.00 | 7,200.00 | 6,857.14 | 134,221 |
| 2024-11-27 | 7,300.00 | 7,300.00 | 7,100.00 | 7,200.00 | 6,857.14 | 325,449 |
| 2024-11-26 | 7,200.00 | 7,400.00 | 7,100.00 | 7,300.00 | 6,952.38 | 111,199 |
| 2024-11-25 | 7,200.00 | 7,400.00 | 7,100.00 | 7,200.00 | 6,857.14 | 271,952 |
| 2024-11-22 | 7,300.00 | 7,300.00 | 7,100.00 | 7,100.00 | 6,761.91 | 182,108 |
| 2024-11-21 | 7,500.00 | 7,500.00 | 6,900.00 | 7,100.00 | 6,761.91 | 484,963 |
| 2024-11-20 | 7,600.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,047.62 | 278,997 |
| 2024-11-19 | 7,600.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,238.10 | 53,673 |
| 2024-11-18 | 7,700.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,238.10 | 153,844 |
| 2024-11-15 | 7,700.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,333.33 | 252,352 |
| 2024-11-14 | 7,800.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,333.33 | 429,021 |
| 2024-11-13 | 7,900.00 | 8,000.00 | 7,700.00 | 7,800.00 | 7,428.57 | 145,732 |
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.