SCG Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 65,600.00 | 66,000.00 | 65,500.00 | 65,900.00 | 65,900.00 | 54,407 |
| 2024-02-22 | 65,700.00 | 65,900.00 | 65,300.00 | 65,500.00 | 65,500.00 | 49,200 |
| 2024-02-21 | 66,000.00 | 66,100.00 | 65,400.00 | 65,700.00 | 65,700.00 | 49,500 |
| 2024-02-20 | 66,400.00 | 66,600.00 | 66,000.00 | 66,100.00 | 66,100.00 | 53,700 |
| 2024-02-19 | 66,300.00 | 66,800.00 | 66,200.00 | 66,600.00 | 66,600.00 | 50,800 |
| 2024-02-16 | 66,700.00 | 66,800.00 | 66,300.00 | 66,600.00 | 66,600.00 | 56,500 |
| 2024-02-15 | 66,500.00 | 66,900.00 | 66,500.00 | 66,800.00 | 66,800.00 | 56,900 |
| 2024-02-07 | 66,500.00 | 66,900.00 | 66,300.00 | 66,700.00 | 66,700.00 | 60,000 |
| 2024-02-06 | 66,300.00 | 66,900.00 | 66,200.00 | 66,800.00 | 66,800.00 | 58,900 |
| 2024-02-05 | 66,000.00 | 66,500.00 | 66,000.00 | 66,500.00 | 66,500.00 | 57,300 |
| 2024-02-02 | 65,600.00 | 66,200.00 | 65,600.00 | 66,000.00 | 66,000.00 | 55,000 |
| 2024-02-01 | 65,700.00 | 66,000.00 | 65,300.00 | 65,900.00 | 65,900.00 | 58,100 |
| 2024-01-31 | 65,800.00 | 66,100.00 | 65,400.00 | 65,500.00 | 65,500.00 | 52,900 |
| 2024-01-30 | 66,300.00 | 66,300.00 | 65,700.00 | 65,900.00 | 65,900.00 | 54,100 |
| 2024-01-29 | 65,900.00 | 66,200.00 | 65,800.00 | 66,100.00 | 66,100.00 | 53,000 |
| 2024-01-26 | 65,600.00 | 66,200.00 | 65,600.00 | 66,100.00 | 66,100.00 | 57,500 |
| 2024-01-25 | 65,800.00 | 66,100.00 | 65,300.00 | 65,500.00 | 65,500.00 | 56,200 |
| 2024-01-24 | 65,500.00 | 66,000.00 | 65,400.00 | 65,800.00 | 65,800.00 | 53,800 |
| 2024-01-23 | 65,700.00 | 65,800.00 | 65,300.00 | 65,400.00 | 65,400.00 | 55,600 |
| 2024-01-22 | 65,700.00 | 66,000.00 | 65,400.00 | 65,500.00 | 65,500.00 | 57,500 |
| 2024-01-19 | 65,600.00 | 65,900.00 | 65,400.00 | 65,900.00 | 65,900.00 | 58,300 |
| 2024-01-18 | 65,300.00 | 65,700.00 | 65,300.00 | 65,600.00 | 65,600.00 | 59,600 |
| 2024-01-17 | 65,200.00 | 65,600.00 | 65,000.00 | 65,500.00 | 65,500.00 | 60,330 |
| 2024-01-16 | 65,400.00 | 65,500.00 | 65,000.00 | 65,100.00 | 65,100.00 | 56,800 |
| 2024-01-15 | 65,600.00 | 65,800.00 | 65,400.00 | 65,400.00 | 65,400.00 | 59,800 |
| 2024-01-12 | 66,100.00 | 66,400.00 | 65,500.00 | 65,700.00 | 65,700.00 | 60,100 |
| 2024-01-11 | 65,900.00 | 66,200.00 | 65,600.00 | 66,000.00 | 66,000.00 | 64,200 |
| 2024-01-10 | 66,400.00 | 66,400.00 | 65,900.00 | 66,100.00 | 66,100.00 | 62,510 |
| 2024-01-09 | 66,600.00 | 66,700.00 | 66,200.00 | 66,400.00 | 66,400.00 | 66,300 |
| 2024-01-08 | 66,600.00 | 67,000.00 | 66,500.00 | 66,900.00 | 66,900.00 | 60,040 |
| 2024-01-05 | 67,200.00 | 67,200.00 | 66,500.00 | 66,700.00 | 66,700.00 | 62,320 |
| 2024-01-04 | 67,000.00 | 67,300.00 | 66,700.00 | 67,200.00 | 67,200.00 | 68,900 |
| 2024-01-03 | 67,100.00 | 67,200.00 | 66,600.00 | 67,100.00 | 67,100.00 | 65,750 |
| 2024-01-02 | 66,800.00 | 67,300.00 | 66,600.00 | 67,200.00 | 67,200.00 | 70,500 |
| 2023-12-29 | 67,000.00 | 67,000.00 | 66,400.00 | 66,800.00 | 66,800.00 | 64,500 |
| 2023-12-28 | 67,200.00 | 67,400.00 | 66,900.00 | 67,300.00 | 67,300.00 | 67,300 |
| 2023-12-27 | 67,000.00 | 67,300.00 | 66,500.00 | 67,200.00 | 67,200.00 | 63,700 |
| 2023-12-26 | 66,700.00 | 67,000.00 | 66,700.00 | 66,900.00 | 66,900.00 | 64,100 |
| 2023-12-25 | 66,500.00 | 66,900.00 | 66,300.00 | 66,800.00 | 66,800.00 | 70,500 |
| 2023-12-22 | 66,300.00 | 66,500.00 | 66,100.00 | 66,500.00 | 66,500.00 | 70,000 |
| 2023-12-21 | 66,400.00 | 66,500.00 | 65,400.00 | 66,100.00 | 66,100.00 | 65,300 |
| 2023-12-20 | 66,300.00 | 66,400.00 | 66,000.00 | 66,300.00 | 66,300.00 | 62,800 |
| 2023-12-19 | 65,900.00 | 66,100.00 | 65,700.00 | 66,100.00 | 66,100.00 | 69,200 |
| 2023-12-18 | 65,300.00 | 65,800.00 | 65,300.00 | 65,800.00 | 65,800.00 | 66,700 |
| 2023-12-15 | 65,300.00 | 65,400.00 | 64,800.00 | 65,100.00 | 65,100.00 | 59,500 |
| 2023-12-14 | 65,000.00 | 65,400.00 | 65,000.00 | 65,200.00 | 65,200.00 | 52,800 |
| 2023-12-13 | 65,100.00 | 65,400.00 | 64,800.00 | 65,100.00 | 65,100.00 | 57,000 |
| 2023-12-12 | 64,700.00 | 65,500.00 | 64,600.00 | 65,200.00 | 65,200.00 | 58,500 |
| 2023-12-11 | 64,400.00 | 65,000.00 | 64,200.00 | 65,000.00 | 65,000.00 | 62,400 |
| 2023-12-08 | 64,900.00 | 64,900.00 | 64,300.00 | 64,500.00 | 64,500.00 | 52,100 |
| 2023-12-07 | 64,300.00 | 64,700.00 | 64,000.00 | 64,500.00 | 64,500.00 | 58,100 |
| 2023-12-06 | 63,600.00 | 64,500.00 | 63,500.00 | 64,300.00 | 64,300.00 | 58,900 |
| 2023-12-05 | 63,300.00 | 63,700.00 | 63,000.00 | 63,600.00 | 63,600.00 | 62,600 |
| 2023-12-04 | 63,300.00 | 63,400.00 | 62,000.00 | 63,000.00 | 63,000.00 | 56,600 |
| 2023-12-01 | 63,000.00 | 63,700.00 | 62,900.00 | 63,600.00 | 63,600.00 | 64,800 |
| 2023-11-30 | 63,900.00 | 64,600.00 | 63,000.00 | 63,000.00 | 63,000.00 | 70,000 |
| 2023-11-29 | 64,000.00 | 64,500.00 | 64,000.00 | 64,300.00 | 64,300.00 | 59,100 |
| 2023-11-28 | 63,800.00 | 64,000.00 | 63,500.00 | 63,800.00 | 63,800.00 | 60,200 |
| 2023-11-27 | 64,000.00 | 64,100.00 | 63,700.00 | 63,800.00 | 63,800.00 | 62,000 |
| 2023-11-24 | 64,100.00 | 64,100.00 | 63,800.00 | 63,900.00 | 63,900.00 | 63,200 |
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.