SCG Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 64,700.00 | 65,200.00 | 64,700.00 | 65,100.00 | 65,100.00 | 70,300 |
| 2023-08-28 | 65,000.00 | 65,500.00 | 64,800.00 | 65,300.00 | 65,300.00 | 68,800 |
| 2023-08-25 | 64,500.00 | 65,000.00 | 64,500.00 | 64,900.00 | 64,900.00 | 70,710 |
| 2023-08-24 | 64,400.00 | 64,900.00 | 64,300.00 | 64,700.00 | 64,700.00 | 69,900 |
| 2023-08-23 | 65,000.00 | 65,100.00 | 64,500.00 | 64,600.00 | 64,600.00 | 68,820 |
| 2023-08-22 | 64,200.00 | 65,500.00 | 64,200.00 | 65,000.00 | 65,000.00 | 67,300 |
| 2023-08-21 | 64,600.00 | 64,800.00 | 64,300.00 | 64,400.00 | 64,400.00 | 64,900 |
| 2023-08-18 | 64,800.00 | 64,900.00 | 64,400.00 | 64,500.00 | 64,500.00 | 65,700 |
| 2023-08-17 | 64,400.00 | 65,100.00 | 64,400.00 | 64,700.00 | 64,700.00 | 68,300 |
| 2023-08-16 | 64,800.00 | 65,200.00 | 64,600.00 | 65,100.00 | 65,100.00 | 71,900 |
| 2023-08-15 | 64,900.00 | 65,100.00 | 64,500.00 | 64,600.00 | 64,600.00 | 66,600 |
| 2023-08-14 | 64,800.00 | 65,300.00 | 64,700.00 | 64,900.00 | 64,900.00 | 67,400 |
| 2023-08-11 | 64,900.00 | 65,100.00 | 64,200.00 | 64,900.00 | 64,900.00 | 64,600 |
| 2023-08-10 | 64,600.00 | 65,200.00 | 64,600.00 | 64,700.00 | 64,700.00 | 72,700 |
| 2023-08-09 | 65,400.00 | 65,400.00 | 64,700.00 | 64,800.00 | 64,800.00 | 70,300 |
| 2023-08-08 | 64,900.00 | 65,200.00 | 64,700.00 | 65,000.00 | 65,000.00 | 70,100 |
| 2023-08-07 | 65,200.00 | 65,300.00 | 64,700.00 | 65,100.00 | 65,100.00 | 66,910 |
| 2023-08-04 | 65,300.00 | 65,400.00 | 64,600.00 | 65,400.00 | 65,400.00 | 66,900 |
| 2023-08-03 | 65,000.00 | 65,600.00 | 65,000.00 | 65,200.00 | 65,200.00 | 73,000 |
| 2023-08-02 | 64,800.00 | 65,400.00 | 64,700.00 | 65,300.00 | 65,300.00 | 72,600 |
| 2023-08-01 | 64,600.00 | 65,300.00 | 64,600.00 | 65,100.00 | 65,100.00 | 72,900 |
| 2023-07-31 | 65,100.00 | 65,200.00 | 64,500.00 | 64,500.00 | 64,500.00 | 64,800 |
| 2023-07-28 | 65,100.00 | 65,300.00 | 64,800.00 | 65,200.00 | 65,200.00 | 71,600 |
| 2023-07-27 | 65,300.00 | 65,500.00 | 65,100.00 | 65,300.00 | 65,300.00 | 68,100 |
| 2023-07-26 | 65,200.00 | 65,600.00 | 64,900.00 | 65,500.00 | 65,500.00 | 76,000 |
| 2023-07-25 | 65,500.00 | 65,500.00 | 64,700.00 | 65,100.00 | 65,100.00 | 68,700 |
| 2023-07-24 | 65,000.00 | 65,500.00 | 64,800.00 | 65,300.00 | 65,300.00 | 83,500 |
| 2023-07-21 | 64,500.00 | 65,100.00 | 64,500.00 | 64,900.00 | 64,900.00 | 79,840 |
| 2023-07-20 | 64,700.00 | 64,900.00 | 64,400.00 | 64,600.00 | 64,600.00 | 71,800 |
| 2023-07-19 | 64,800.00 | 65,100.00 | 64,500.00 | 64,900.00 | 64,900.00 | 79,500 |
| 2023-07-18 | 64,700.00 | 65,200.00 | 64,700.00 | 65,000.00 | 65,000.00 | 78,300 |
| 2023-07-17 | 65,000.00 | 65,300.00 | 64,700.00 | 64,900.00 | 64,900.00 | 74,600 |
| 2023-07-14 | 65,300.00 | 65,600.00 | 64,800.00 | 64,900.00 | 64,900.00 | 75,500 |
| 2023-07-13 | 65,100.00 | 65,600.00 | 64,900.00 | 65,500.00 | 65,500.00 | 80,840 |
| 2023-07-12 | 65,300.00 | 65,500.00 | 65,000.00 | 65,000.00 | 65,000.00 | 74,600 |
| 2023-07-11 | 66,100.00 | 66,400.00 | 65,300.00 | 65,300.00 | 65,300.00 | 79,240 |
| 2023-07-10 | 66,000.00 | 66,200.00 | 65,500.00 | 66,100.00 | 66,100.00 | 98,900 |
| 2023-07-07 | 65,000.00 | 65,900.00 | 64,800.00 | 65,800.00 | 65,800.00 | 131,660 |
| 2023-07-06 | 64,600.00 | 65,100.00 | 64,400.00 | 65,000.00 | 65,000.00 | 87,100 |
| 2023-07-05 | 64,700.00 | 64,900.00 | 64,400.00 | 64,600.00 | 64,600.00 | 79,800 |
| 2023-07-04 | 64,700.00 | 65,000.00 | 64,400.00 | 64,900.00 | 64,900.00 | 85,800 |
| 2023-07-03 | 64,600.00 | 65,300.00 | 64,400.00 | 65,000.00 | 65,000.00 | 80,600 |
| 2023-06-30 | 64,500.00 | 65,000.00 | 64,400.00 | 64,800.00 | 64,800.00 | 81,100 |
| 2023-06-29 | 65,100.00 | 65,200.00 | 64,600.00 | 64,900.00 | 64,900.00 | 80,100 |
| 2023-06-28 | 64,700.00 | 65,200.00 | 64,700.00 | 65,000.00 | 65,000.00 | 84,100 |
| 2023-06-27 | 65,400.00 | 65,400.00 | 64,800.00 | 65,100.00 | 65,100.00 | 86,310 |
| 2023-06-26 | 65,000.00 | 65,300.00 | 64,800.00 | 65,200.00 | 65,200.00 | 87,600 |
| 2023-06-23 | 64,700.00 | 65,500.00 | 64,500.00 | 65,400.00 | 65,400.00 | 105,900 |
| 2023-06-22 | 64,500.00 | 64,900.00 | 64,300.00 | 64,800.00 | 64,800.00 | 100,800 |
| 2023-06-21 | 63,800.00 | 64,900.00 | 63,800.00 | 64,600.00 | 64,600.00 | 116,000 |
| 2023-06-20 | 64,000.00 | 64,400.00 | 63,800.00 | 63,900.00 | 63,900.00 | 84,300 |
| 2023-06-19 | 64,000.00 | 64,600.00 | 63,500.00 | 64,200.00 | 64,200.00 | 82,300 |
| 2023-06-16 | 63,800.00 | 64,600.00 | 63,800.00 | 64,000.00 | 64,000.00 | 87,700 |
| 2023-06-15 | 64,200.00 | 64,700.00 | 63,900.00 | 64,100.00 | 64,100.00 | 84,900 |
| 2023-06-14 | 64,500.00 | 64,800.00 | 64,000.00 | 64,300.00 | 64,300.00 | 85,700 |
| 2023-06-13 | 64,200.00 | 64,600.00 | 64,100.00 | 64,400.00 | 64,400.00 | 87,500 |
| 2023-06-12 | 64,100.00 | 64,500.00 | 64,100.00 | 64,300.00 | 64,300.00 | 88,200 |
| 2023-06-09 | 64,300.00 | 64,900.00 | 64,000.00 | 64,200.00 | 64,200.00 | 83,600 |
| 2023-06-08 | 64,500.00 | 64,800.00 | 64,100.00 | 64,300.00 | 64,300.00 | 84,100 |
| 2023-06-07 | 65,000.00 | 65,500.00 | 64,400.00 | 64,600.00 | 64,600.00 | 86,500 |
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.