SCG Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 65,300.00 | 65,500.00 | 65,100.00 | 65,200.00 | 65,200.00 | 40,400 |
| 2024-08-14 | 65,600.00 | 65,600.00 | 65,400.00 | 65,500.00 | 65,500.00 | 40,400 |
| 2024-08-13 | 66,100.00 | 66,100.00 | 65,700.00 | 65,700.00 | 65,700.00 | 39,900 |
| 2024-08-12 | 66,100.00 | 66,500.00 | 65,900.00 | 66,300.00 | 66,300.00 | 42,800 |
| 2024-08-09 | 65,800.00 | 66,100.00 | 65,800.00 | 66,000.00 | 66,000.00 | 36,400 |
| 2024-08-08 | 65,700.00 | 66,000.00 | 65,700.00 | 65,900.00 | 65,900.00 | 43,200 |
| 2024-08-07 | 65,400.00 | 65,900.00 | 65,400.00 | 65,800.00 | 65,800.00 | 42,400 |
| 2024-08-06 | 64,900.00 | 65,300.00 | 64,800.00 | 65,200.00 | 65,200.00 | 47,700 |
| 2024-08-05 | 64,800.00 | 64,900.00 | 64,500.00 | 64,700.00 | 64,700.00 | 40,300 |
| 2024-08-02 | 64,900.00 | 65,100.00 | 64,600.00 | 64,800.00 | 64,800.00 | 41,300 |
| 2024-08-01 | 65,000.00 | 65,100.00 | 64,800.00 | 64,900.00 | 64,900.00 | 38,500 |
| 2024-07-31 | 64,800.00 | 65,000.00 | 64,700.00 | 65,000.00 | 65,000.00 | 41,800 |
| 2024-07-30 | 65,000.00 | 65,000.00 | 64,700.00 | 64,700.00 | 64,700.00 | 42,800 |
| 2024-07-29 | 64,900.00 | 65,100.00 | 64,800.00 | 64,900.00 | 64,900.00 | 46,600 |
| 2024-07-26 | 64,700.00 | 65,000.00 | 64,700.00 | 64,900.00 | 64,900.00 | 42,500 |
| 2024-07-25 | 64,800.00 | 64,900.00 | 64,500.00 | 64,600.00 | 64,600.00 | 40,500 |
| 2024-07-24 | 64,700.00 | 64,900.00 | 64,600.00 | 64,900.00 | 64,900.00 | 39,500 |
| 2024-07-23 | 64,900.00 | 65,000.00 | 64,700.00 | 64,700.00 | 64,700.00 | 41,700 |
| 2024-07-22 | 65,100.00 | 65,200.00 | 64,700.00 | 64,800.00 | 64,800.00 | 46,200 |
| 2024-07-19 | 65,000.00 | 65,200.00 | 64,900.00 | 65,000.00 | 65,000.00 | 42,400 |
| 2024-07-18 | 65,200.00 | 65,400.00 | 65,000.00 | 65,100.00 | 65,100.00 | 40,500 |
| 2024-07-17 | 65,400.00 | 65,500.00 | 65,100.00 | 65,300.00 | 65,300.00 | 44,200 |
| 2024-07-16 | 65,700.00 | 65,900.00 | 65,300.00 | 65,400.00 | 65,400.00 | 48,300 |
| 2024-07-15 | 65,600.00 | 65,800.00 | 65,500.00 | 65,600.00 | 65,600.00 | 45,600 |
| 2024-07-12 | 65,300.00 | 65,500.00 | 65,300.00 | 65,500.00 | 65,500.00 | 42,901 |
| 2024-07-11 | 65,200.00 | 65,600.00 | 65,200.00 | 65,400.00 | 65,400.00 | 40,600 |
| 2024-07-10 | 65,500.00 | 65,700.00 | 65,200.00 | 65,300.00 | 65,300.00 | 43,800 |
| 2024-07-09 | 65,300.00 | 65,500.00 | 65,200.00 | 65,400.00 | 65,400.00 | 46,800 |
| 2024-07-08 | 65,200.00 | 65,400.00 | 65,200.00 | 65,200.00 | 65,200.00 | 50,200 |
| 2024-07-05 | 65,300.00 | 65,500.00 | 65,100.00 | 65,300.00 | 65,300.00 | 44,300 |
| 2024-07-04 | 65,600.00 | 65,800.00 | 65,300.00 | 65,300.00 | 65,300.00 | 42,800 |
| 2024-07-03 | 65,500.00 | 65,700.00 | 65,400.00 | 65,600.00 | 65,600.00 | 40,300 |
| 2024-07-02 | 65,300.00 | 65,600.00 | 65,300.00 | 65,600.00 | 65,600.00 | 45,800 |
| 2024-07-01 | 65,200.00 | 65,400.00 | 65,200.00 | 65,300.00 | 65,300.00 | 43,000 |
| 2024-06-28 | 65,200.00 | 65,400.00 | 65,000.00 | 65,100.00 | 65,100.00 | 40,200 |
| 2024-06-27 | 65,200.00 | 65,300.00 | 65,100.00 | 65,300.00 | 65,300.00 | 41,400 |
| 2024-06-26 | 65,200.00 | 65,400.00 | 64,900.00 | 65,100.00 | 65,100.00 | 43,000 |
| 2024-06-25 | 65,300.00 | 65,400.00 | 65,100.00 | 65,100.00 | 65,100.00 | 39,700 |
| 2024-06-24 | 65,500.00 | 65,600.00 | 65,100.00 | 65,200.00 | 65,200.00 | 40,600 |
| 2024-06-21 | 65,200.00 | 65,700.00 | 65,200.00 | 65,600.00 | 65,600.00 | 48,700 |
| 2024-06-20 | 65,000.00 | 65,300.00 | 65,000.00 | 65,300.00 | 65,300.00 | 41,800 |
| 2024-06-19 | 65,400.00 | 65,700.00 | 65,300.00 | 65,300.00 | 65,300.00 | 45,000 |
| 2024-06-18 | 65,600.00 | 65,900.00 | 65,500.00 | 65,600.00 | 65,600.00 | 40,200 |
| 2024-06-17 | 66,000.00 | 66,000.00 | 65,700.00 | 65,700.00 | 65,700.00 | 43,000 |
| 2024-06-14 | 65,800.00 | 66,100.00 | 65,800.00 | 66,100.00 | 66,100.00 | 42,600 |
| 2024-06-13 | 66,000.00 | 66,200.00 | 66,000.00 | 66,100.00 | 66,100.00 | 45,300 |
| 2024-06-12 | 65,800.00 | 65,900.00 | 65,600.00 | 65,800.00 | 65,800.00 | 45,400 |
| 2024-06-11 | 65,900.00 | 65,900.00 | 65,600.00 | 65,600.00 | 65,600.00 | 39,600 |
| 2024-06-10 | 65,600.00 | 66,100.00 | 65,600.00 | 66,100.00 | 66,100.00 | 45,600 |
| 2024-06-07 | 65,400.00 | 65,800.00 | 65,400.00 | 65,700.00 | 65,700.00 | 45,000 |
| 2024-06-06 | 65,300.00 | 65,500.00 | 65,300.00 | 65,400.00 | 65,400.00 | 40,500 |
| 2024-06-05 | 65,600.00 | 65,600.00 | 65,400.00 | 65,400.00 | 65,400.00 | 43,700 |
| 2024-06-04 | 65,400.00 | 65,700.00 | 65,300.00 | 65,600.00 | 65,600.00 | 47,000 |
| 2024-06-03 | 65,200.00 | 65,600.00 | 65,200.00 | 65,500.00 | 65,500.00 | 44,800 |
| 2024-05-31 | 65,100.00 | 65,400.00 | 65,000.00 | 65,200.00 | 65,200.00 | 43,600 |
| 2024-05-30 | 65,200.00 | 65,200.00 | 64,900.00 | 65,000.00 | 65,000.00 | 44,100 |
| 2024-05-29 | 65,300.00 | 65,400.00 | 65,000.00 | 65,000.00 | 65,000.00 | 47,200 |
| 2024-05-28 | 65,200.00 | 65,500.00 | 65,200.00 | 65,500.00 | 65,500.00 | 42,700 |
| 2024-05-27 | 65,300.00 | 65,600.00 | 65,200.00 | 65,300.00 | 65,300.00 | 41,900 |
| 2024-05-24 | 65,700.00 | 65,800.00 | 65,300.00 | 65,300.00 | 65,300.00 | 44,400 |
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.