SCG Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 65,000.00 | 65,400.00 | 65,000.00 | 65,400.00 | 65,400.00 | 45,100 |
| 2024-05-22 | 64,800.00 | 65,100.00 | 64,400.00 | 65,000.00 | 65,000.00 | 48,800 |
| 2024-05-21 | 64,900.00 | 64,900.00 | 64,600.00 | 64,900.00 | 64,900.00 | 44,500 |
| 2024-05-20 | 65,000.00 | 65,200.00 | 64,800.00 | 65,000.00 | 65,000.00 | 43,672 |
| 2024-05-17 | 65,200.00 | 65,200.00 | 64,900.00 | 64,900.00 | 64,900.00 | 43,600 |
| 2024-05-16 | 65,200.00 | 65,300.00 | 65,100.00 | 65,200.00 | 65,200.00 | 47,800 |
| 2024-05-15 | 65,100.00 | 65,200.00 | 64,900.00 | 65,200.00 | 65,200.00 | 47,800 |
| 2024-05-14 | 65,000.00 | 65,400.00 | 64,800.00 | 65,300.00 | 65,300.00 | 46,800 |
| 2024-05-13 | 65,100.00 | 65,200.00 | 64,900.00 | 65,000.00 | 65,000.00 | 43,900 |
| 2024-05-10 | 65,600.00 | 65,700.00 | 65,300.00 | 65,300.00 | 65,300.00 | 43,400 |
| 2024-05-09 | 66,100.00 | 66,300.00 | 65,800.00 | 65,800.00 | 65,800.00 | 48,400 |
| 2024-05-08 | 66,700.00 | 66,700.00 | 66,200.00 | 66,300.00 | 66,300.00 | 411,209 |
| 2024-05-07 | 67,000.00 | 67,100.00 | 66,500.00 | 66,800.00 | 66,800.00 | 44,800 |
| 2024-05-06 | 67,000.00 | 67,300.00 | 67,000.00 | 67,100.00 | 67,100.00 | 49,501 |
| 2024-05-03 | 66,400.00 | 67,000.00 | 66,400.00 | 66,800.00 | 66,800.00 | 448,709 |
| 2024-05-02 | 66,600.00 | 66,800.00 | 66,300.00 | 66,500.00 | 66,500.00 | 46,801 |
| 2024-04-26 | 67,000.00 | 67,100.00 | 66,600.00 | 66,800.00 | 66,800.00 | 46,500 |
| 2024-04-25 | 66,600.00 | 67,100.00 | 66,600.00 | 67,100.00 | 67,100.00 | 429,900 |
| 2024-04-24 | 66,400.00 | 66,700.00 | 66,400.00 | 66,500.00 | 66,500.00 | 47,600 |
| 2024-04-23 | 65,700.00 | 66,800.00 | 65,700.00 | 66,700.00 | 66,700.00 | 50,400 |
| 2024-04-22 | 65,100.00 | 65,700.00 | 65,100.00 | 65,700.00 | 65,700.00 | 494,300 |
| 2024-04-19 | 64,900.00 | 65,100.00 | 64,700.00 | 65,000.00 | 65,000.00 | 56,800 |
| 2024-04-17 | 65,200.00 | 65,500.00 | 64,900.00 | 64,900.00 | 64,900.00 | 54,700 |
| 2024-04-16 | 65,200.00 | 65,200.00 | 65,000.00 | 65,100.00 | 65,100.00 | 514,300 |
| 2024-04-15 | 65,600.00 | 65,600.00 | 65,200.00 | 65,200.00 | 65,200.00 | 52,100 |
| 2024-04-12 | 65,200.00 | 65,600.00 | 65,200.00 | 65,600.00 | 65,600.00 | 50,700 |
| 2024-04-11 | 65,300.00 | 65,300.00 | 64,800.00 | 65,100.00 | 65,100.00 | 495,900 |
| 2024-04-10 | 64,900.00 | 65,400.00 | 64,900.00 | 65,300.00 | 65,300.00 | 48,200 |
| 2024-04-09 | 64,900.00 | 65,100.00 | 64,800.00 | 65,000.00 | 65,000.00 | 48,900 |
| 2024-04-08 | 65,300.00 | 65,400.00 | 64,600.00 | 64,800.00 | 64,800.00 | 506,500 |
| 2024-04-05 | 65,900.00 | 65,900.00 | 65,500.00 | 65,500.00 | 65,500.00 | 48,100 |
| 2024-04-04 | 65,800.00 | 65,900.00 | 65,600.00 | 65,700.00 | 65,700.00 | 49,400 |
| 2024-04-03 | 65,600.00 | 65,900.00 | 65,400.00 | 65,800.00 | 65,800.00 | 50,300 |
| 2024-04-02 | 66,000.00 | 66,100.00 | 65,600.00 | 65,700.00 | 65,700.00 | 49,200 |
| 2024-04-01 | 66,300.00 | 66,500.00 | 66,000.00 | 66,100.00 | 66,100.00 | 53,200 |
| 2024-03-29 | 66,200.00 | 66,400.00 | 66,200.00 | 66,200.00 | 66,200.00 | 58,600 |
| 2024-03-28 | 65,700.00 | 66,200.00 | 65,600.00 | 66,100.00 | 66,100.00 | 56,300 |
| 2024-03-27 | 65,900.00 | 66,000.00 | 65,700.00 | 65,800.00 | 65,800.00 | 54,701 |
| 2024-03-26 | 65,700.00 | 66,100.00 | 65,600.00 | 65,900.00 | 65,900.00 | 57,500 |
| 2024-03-25 | 65,700.00 | 66,000.00 | 65,600.00 | 65,600.00 | 65,600.00 | 53,900 |
| 2024-03-22 | 65,800.00 | 66,000.00 | 65,600.00 | 65,600.00 | 65,600.00 | 46,900 |
| 2024-03-21 | 65,700.00 | 66,100.00 | 65,700.00 | 66,000.00 | 66,000.00 | 50,000 |
| 2024-03-20 | 65,600.00 | 65,900.00 | 65,400.00 | 65,900.00 | 65,900.00 | 49,900 |
| 2024-03-19 | 65,500.00 | 65,700.00 | 65,300.00 | 65,300.00 | 65,300.00 | 47,300 |
| 2024-03-18 | 65,400.00 | 65,500.00 | 65,100.00 | 65,200.00 | 65,200.00 | 45,800 |
| 2024-03-15 | 65,600.00 | 65,700.00 | 65,300.00 | 65,400.00 | 65,400.00 | 50,500 |
| 2024-03-14 | 65,600.00 | 65,900.00 | 65,400.00 | 65,500.00 | 65,500.00 | 55,100 |
| 2024-03-13 | 65,400.00 | 65,800.00 | 65,300.00 | 65,800.00 | 65,800.00 | 55,600 |
| 2024-03-12 | 65,200.00 | 65,400.00 | 65,100.00 | 65,400.00 | 65,400.00 | 51,501 |
| 2024-03-11 | 65,300.00 | 65,500.00 | 65,100.00 | 65,100.00 | 65,100.00 | 53,500 |
| 2024-03-08 | 65,200.00 | 65,500.00 | 65,000.00 | 65,100.00 | 65,100.00 | 48,600 |
| 2024-03-07 | 65,400.00 | 65,500.00 | 65,200.00 | 65,400.00 | 65,400.00 | 48,800 |
| 2024-03-06 | 65,700.00 | 65,900.00 | 65,300.00 | 65,300.00 | 65,300.00 | 49,200 |
| 2024-03-05 | 66,000.00 | 66,000.00 | 65,700.00 | 65,700.00 | 65,700.00 | 51,900 |
| 2024-03-04 | 65,700.00 | 66,000.00 | 65,600.00 | 65,900.00 | 65,900.00 | 51,206 |
| 2024-03-01 | 65,600.00 | 66,000.00 | 65,500.00 | 65,700.00 | 65,700.00 | 49,100 |
| 2024-02-29 | 65,600.00 | 65,600.00 | 65,100.00 | 65,300.00 | 65,300.00 | 52,700 |
| 2024-02-28 | 65,000.00 | 65,400.00 | 64,900.00 | 65,400.00 | 65,400.00 | 52,900 |
| 2024-02-27 | 65,400.00 | 65,800.00 | 64,800.00 | 64,900.00 | 64,900.00 | 53,921 |
| 2024-02-26 | 65,700.00 | 65,700.00 | 65,000.00 | 65,500.00 | 65,500.00 | 57,100 |
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.