SCG Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 64,000.00 | 64,400.00 | 63,900.00 | 64,200.00 | 64,200.00 | 64,900 |
| 2023-11-22 | 64,000.00 | 64,300.00 | 63,900.00 | 63,900.00 | 63,900.00 | 65,100 |
| 2023-11-21 | 63,800.00 | 64,200.00 | 63,700.00 | 64,100.00 | 64,100.00 | 64,500 |
| 2023-11-20 | 64,000.00 | 64,100.00 | 63,600.00 | 63,900.00 | 63,900.00 | 64,700 |
| 2023-11-17 | 64,200.00 | 64,400.00 | 63,800.00 | 63,900.00 | 63,900.00 | 62,300 |
| 2023-11-16 | 64,400.00 | 64,500.00 | 64,000.00 | 64,100.00 | 64,100.00 | 70,100 |
| 2023-11-15 | 64,000.00 | 64,500.00 | 63,900.00 | 64,500.00 | 64,500.00 | 71,230 |
| 2023-11-14 | 63,900.00 | 64,400.00 | 63,700.00 | 63,900.00 | 63,900.00 | 66,200 |
| 2023-11-13 | 64,200.00 | 64,300.00 | 63,900.00 | 64,000.00 | 64,000.00 | 64,300 |
| 2023-11-10 | 64,700.00 | 64,700.00 | 64,300.00 | 64,400.00 | 64,400.00 | 69,800 |
| 2023-11-09 | 64,600.00 | 65,000.00 | 64,500.00 | 64,800.00 | 64,800.00 | 71,700 |
| 2023-11-08 | 64,900.00 | 64,900.00 | 64,400.00 | 64,600.00 | 64,600.00 | 68,900 |
| 2023-11-07 | 65,600.00 | 65,700.00 | 64,700.00 | 64,800.00 | 64,800.00 | 68,500 |
| 2023-11-06 | 65,700.00 | 66,200.00 | 65,300.00 | 65,500.00 | 65,500.00 | 59,700 |
| 2023-11-03 | 65,800.00 | 66,100.00 | 65,600.00 | 65,600.00 | 65,600.00 | 76,200 |
| 2023-11-02 | 64,700.00 | 65,800.00 | 64,600.00 | 65,800.00 | 65,800.00 | 69,000 |
| 2023-11-01 | 64,600.00 | 64,700.00 | 64,300.00 | 64,700.00 | 64,700.00 | 63,900 |
| 2023-10-31 | 64,900.00 | 65,100.00 | 64,600.00 | 64,600.00 | 64,600.00 | 62,900 |
| 2023-10-30 | 65,100.00 | 65,100.00 | 64,600.00 | 64,700.00 | 64,700.00 | 63,600 |
| 2023-10-27 | 65,200.00 | 65,300.00 | 64,800.00 | 65,100.00 | 65,100.00 | 63,200 |
| 2023-10-26 | 65,400.00 | 65,400.00 | 64,900.00 | 65,100.00 | 65,100.00 | 63,000 |
| 2023-10-25 | 65,000.00 | 65,400.00 | 65,000.00 | 65,200.00 | 65,200.00 | 66,500 |
| 2023-10-24 | 64,900.00 | 65,200.00 | 64,700.00 | 65,100.00 | 65,100.00 | 67,500 |
| 2023-10-23 | 65,000.00 | 65,200.00 | 64,700.00 | 64,700.00 | 64,700.00 | 64,200 |
| 2023-10-20 | 65,000.00 | 65,300.00 | 64,800.00 | 65,100.00 | 65,100.00 | 67,000 |
| 2023-10-19 | 65,100.00 | 65,200.00 | 64,700.00 | 64,800.00 | 64,800.00 | 63,500 |
| 2023-10-18 | 65,300.00 | 65,500.00 | 65,000.00 | 65,000.00 | 65,000.00 | 65,700 |
| 2023-10-17 | 65,400.00 | 65,700.00 | 65,100.00 | 65,300.00 | 65,300.00 | 66,600 |
| 2023-10-16 | 65,300.00 | 65,700.00 | 65,200.00 | 65,200.00 | 65,200.00 | 65,100 |
| 2023-10-13 | 65,800.00 | 65,900.00 | 65,200.00 | 65,500.00 | 65,500.00 | 64,000 |
| 2023-10-12 | 65,600.00 | 66,200.00 | 65,500.00 | 66,000.00 | 66,000.00 | 68,300 |
| 2023-10-11 | 65,900.00 | 66,000.00 | 65,400.00 | 65,700.00 | 65,700.00 | 63,300 |
| 2023-10-10 | 65,500.00 | 66,100.00 | 65,500.00 | 65,900.00 | 65,900.00 | 69,110 |
| 2023-10-09 | 65,400.00 | 65,900.00 | 65,200.00 | 65,700.00 | 65,700.00 | 67,000 |
| 2023-10-06 | 65,300.00 | 65,600.00 | 64,900.00 | 65,300.00 | 65,300.00 | 63,100 |
| 2023-10-05 | 66,000.00 | 66,300.00 | 64,800.00 | 65,100.00 | 65,100.00 | 64,400 |
| 2023-10-04 | 65,800.00 | 65,900.00 | 65,300.00 | 65,900.00 | 65,900.00 | 66,310 |
| 2023-10-03 | 65,900.00 | 66,600.00 | 65,500.00 | 65,700.00 | 65,700.00 | 63,100 |
| 2023-10-02 | 66,000.00 | 66,300.00 | 65,700.00 | 66,100.00 | 66,100.00 | 67,700 |
| 2023-09-29 | 65,900.00 | 66,400.00 | 65,900.00 | 66,200.00 | 66,200.00 | 66,300 |
| 2023-09-28 | 66,000.00 | 66,100.00 | 65,700.00 | 65,800.00 | 65,800.00 | 64,100 |
| 2023-09-27 | 66,000.00 | 66,300.00 | 65,700.00 | 66,200.00 | 66,200.00 | 63,310 |
| 2023-09-26 | 66,200.00 | 66,400.00 | 65,800.00 | 66,200.00 | 66,200.00 | 63,300 |
| 2023-09-25 | 66,300.00 | 66,500.00 | 65,900.00 | 66,000.00 | 66,000.00 | 61,400 |
| 2023-09-22 | 66,700.00 | 66,800.00 | 66,000.00 | 66,200.00 | 66,200.00 | 60,660 |
| 2023-09-21 | 67,100.00 | 67,100.00 | 66,600.00 | 66,700.00 | 66,700.00 | 61,200 |
| 2023-09-20 | 66,000.00 | 67,100.00 | 65,700.00 | 67,100.00 | 67,100.00 | 74,700 |
| 2023-09-19 | 65,900.00 | 66,100.00 | 65,800.00 | 65,800.00 | 65,800.00 | 71,600 |
| 2023-09-18 | 66,300.00 | 66,500.00 | 65,800.00 | 65,900.00 | 65,900.00 | 61,100 |
| 2023-09-15 | 66,100.00 | 66,300.00 | 65,900.00 | 66,300.00 | 66,300.00 | 68,250 |
| 2023-09-14 | 66,500.00 | 66,800.00 | 66,300.00 | 66,400.00 | 66,400.00 | 69,110 |
| 2023-09-13 | 66,300.00 | 66,700.00 | 66,300.00 | 66,600.00 | 66,600.00 | 71,300 |
| 2023-09-12 | 66,800.00 | 66,900.00 | 66,300.00 | 66,500.00 | 66,500.00 | 70,000 |
| 2023-09-11 | 67,200.00 | 67,400.00 | 66,800.00 | 67,100.00 | 67,100.00 | 70,610 |
| 2023-09-08 | 67,100.00 | 67,700.00 | 67,100.00 | 67,500.00 | 67,500.00 | 76,000 |
| 2023-09-07 | 67,400.00 | 68,000.00 | 66,900.00 | 67,300.00 | 67,300.00 | 75,720 |
| 2023-09-06 | 67,500.00 | 67,900.00 | 66,900.00 | 67,200.00 | 67,200.00 | 74,000 |
| 2023-09-05 | 67,300.00 | 67,800.00 | 67,000.00 | 67,800.00 | 67,800.00 | 80,800 |
| 2023-08-31 | 64,500.00 | 67,500.00 | 64,400.00 | 67,500.00 | 67,500.00 | 86,700 |
| 2023-08-30 | 64,900.00 | 65,100.00 | 64,600.00 | 64,800.00 | 64,800.00 | 67,440 |
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.