SCI JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 7,900.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,523.81 | 91,495 |
| 2024-11-11 | 7,900.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,523.81 | 90,747 |
| 2024-11-08 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,523.81 | 22,490 |
| 2024-11-07 | 7,900.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,523.81 | 135,909 |
| 2024-11-06 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,523.81 | 41,978 |
| 2024-11-05 | 7,100.00 | 7,800.00 | 7,100.00 | 7,800.00 | 7,428.57 | 42,883 |
| 2024-11-04 | 7,100.00 | 7,800.00 | 7,100.00 | 7,800.00 | 7,428.57 | 318,820 |
| 2024-11-01 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,428.57 | 28,704 |
| 2024-10-31 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,523.81 | 53,291 |
| 2024-10-30 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,523.81 | 159,453 |
| 2024-10-29 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,523.81 | 55,766 |
| 2024-10-28 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,523.81 | 77,083 |
| 2024-10-25 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 7,619.05 | 117,058 |
| 2024-10-24 | 8,200.00 | 8,300.00 | 8,000.00 | 8,100.00 | 7,714.29 | 77,579 |
| 2024-10-23 | 8,200.00 | 8,300.00 | 8,200.00 | 8,200.00 | 7,809.52 | 54,945 |
| 2024-10-22 | 8,100.00 | 8,300.00 | 8,100.00 | 8,300.00 | 7,904.76 | 225,925 |
| 2024-10-21 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 7,809.52 | 66,319 |
| 2024-10-18 | 8,300.00 | 8,300.00 | 8,100.00 | 8,300.00 | 7,904.76 | 29,996 |
| 2024-10-17 | 8,400.00 | 8,400.00 | 8,100.00 | 8,300.00 | 7,904.76 | 90,624 |
| 2024-10-16 | 7,700.00 | 8,500.00 | 7,700.00 | 8,300.00 | 7,904.76 | 98,828 |
| 2024-10-15 | 8,500.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,095.24 | 219,178 |
| 2024-10-14 | 8,600.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,095.24 | 129,114 |
| 2024-10-11 | 8,500.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,190.48 | 110,399 |
| 2024-10-10 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,190.48 | 173,398 |
| 2024-10-09 | 8,500.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,190.48 | 95,376 |
| 2024-10-08 | 8,000.00 | 8,600.00 | 7,800.00 | 8,500.00 | 8,095.24 | 69,790 |
| 2024-10-07 | 8,600.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,095.24 | 94,697 |
| 2024-10-04 | 8,600.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,190.48 | 64,230 |
| 2024-10-03 | 8,600.00 | 8,800.00 | 8,500.00 | 8,600.00 | 8,190.48 | 246,240 |
| 2024-10-02 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,285.71 | 57,887 |
| 2024-10-01 | 8,700.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,285.71 | 472,660 |
| 2024-09-30 | 8,700.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,285.71 | 188,959 |
| 2024-09-27 | 8,700.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,285.71 | 229,217 |
| 2024-09-26 | 8,800.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,380.95 | 79,399 |
| 2024-09-25 | 8,800.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,380.95 | 232,809 |
| 2024-09-24 | 8,900.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,380.95 | 94,819 |
| 2024-09-23 | 8,600.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,380.95 | 95,507 |
| 2024-09-20 | 8,700.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,190.48 | 33,831 |
| 2024-09-19 | 8,600.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,285.71 | 116,615 |
| 2024-09-18 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,190.48 | 122,358 |
| 2024-09-17 | 8,600.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,285.71 | 148,025 |
| 2024-09-16 | 8,600.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,285.71 | 76,614 |
| 2024-09-13 | 8,700.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,285.71 | 48,117 |
| 2024-09-12 | 8,700.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,285.71 | 24,360 |
| 2024-09-11 | 8,600.00 | 8,800.00 | 8,500.00 | 8,500.00 | 8,095.24 | 184,765 |
| 2024-09-10 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,285.71 | 29,125 |
| 2024-09-09 | 8,700.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,285.71 | 50,596 |
| 2024-09-06 | 8,700.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,380.95 | 15,063 |
| 2024-09-05 | 8,800.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,380.95 | 66,704 |
| 2024-09-04 | 8,600.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,380.95 | 39,069 |
| 2024-08-30 | 8,800.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,285.71 | 88,919 |
| 2024-08-29 | 8,800.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,380.95 | 68,737 |
| 2024-08-28 | 8,800.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,380.95 | 52,943 |
| 2024-08-27 | 9,000.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,380.95 | 151,638 |
| 2024-08-26 | 9,000.00 | 9,100.00 | 8,800.00 | 9,000.00 | 8,571.43 | 299,600 |
| 2024-08-23 | 9,100.00 | 9,300.00 | 8,900.00 | 9,000.00 | 8,571.43 | 143,721 |
| 2024-08-22 | 9,300.00 | 9,400.00 | 9,100.00 | 9,100.00 | 8,666.67 | 59,687 |
| 2024-08-21 | 9,000.00 | 9,400.00 | 9,000.00 | 9,300.00 | 8,857.14 | 221,795 |
| 2024-08-20 | 8,900.00 | 9,100.00 | 8,900.00 | 9,100.00 | 8,666.67 | 118,995 |
| 2024-08-19 | 9,000.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,476.19 | 96,156 |
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.