SCG Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 65,000.00 | 65,500.00 | 64,400.00 | 64,600.00 | 64,600.00 | 86,500 |
| 2023-06-06 | 65,000.00 | 65,400.00 | 65,000.00 | 65,300.00 | 65,300.00 | 84,900 |
| 2023-06-05 | 65,000.00 | 65,500.00 | 64,600.00 | 65,300.00 | 65,300.00 | 68,500 |
| 2023-06-02 | 64,500.00 | 65,400.00 | 63,200.00 | 64,700.00 | 64,700.00 | 107,600 |
| 2023-06-01 | 64,500.00 | 64,900.00 | 64,100.00 | 64,300.00 | 64,300.00 | 98,600 |
| 2023-05-31 | 63,900.00 | 64,900.00 | 63,400.00 | 64,600.00 | 64,600.00 | 131,300 |
| 2023-05-30 | 64,000.00 | 64,700.00 | 63,300.00 | 64,400.00 | 64,400.00 | 119,200 |
| 2023-05-29 | 64,300.00 | 64,900.00 | 63,800.00 | 64,100.00 | 64,100.00 | 98,500 |
| 2023-05-26 | 64,900.00 | 65,100.00 | 64,100.00 | 64,200.00 | 64,200.00 | 119,700 |
| 2023-05-25 | 64,500.00 | 64,900.00 | 64,300.00 | 64,600.00 | 64,600.00 | 109,940 |
| 2023-05-24 | 64,500.00 | 64,900.00 | 64,200.00 | 64,800.00 | 64,800.00 | 108,000 |
| 2023-05-23 | 64,800.00 | 65,100.00 | 64,500.00 | 64,900.00 | 64,900.00 | 115,960 |
| 2023-05-22 | 65,000.00 | 65,100.00 | 64,200.00 | 65,000.00 | 65,000.00 | 112,500 |
| 2023-05-19 | 64,900.00 | 65,200.00 | 64,400.00 | 64,800.00 | 64,800.00 | 109,900 |
| 2023-05-18 | 64,900.00 | 65,400.00 | 64,200.00 | 65,100.00 | 65,100.00 | 114,100 |
| 2023-05-17 | 65,300.00 | 65,300.00 | 64,600.00 | 65,000.00 | 65,000.00 | 116,100 |
| 2023-05-16 | 65,000.00 | 65,400.00 | 65,000.00 | 65,100.00 | 65,100.00 | 111,000 |
| 2023-05-15 | 65,700.00 | 65,800.00 | 64,700.00 | 64,700.00 | 64,700.00 | 79,300 |
| 2023-05-12 | 66,000.00 | 66,000.00 | 65,200.00 | 65,200.00 | 65,200.00 | 101,000 |
| 2023-05-11 | 65,600.00 | 66,000.00 | 65,000.00 | 65,300.00 | 65,300.00 | 104,800 |
| 2023-05-10 | 65,500.00 | 65,500.00 | 64,700.00 | 65,400.00 | 65,400.00 | 109,700 |
| 2023-05-09 | 65,200.00 | 65,700.00 | 64,700.00 | 65,200.00 | 65,200.00 | 109,100 |
| 2023-05-08 | 65,000.00 | 65,400.00 | 64,400.00 | 65,000.00 | 65,000.00 | 112,900 |
| 2023-05-05 | 65,100.00 | 65,300.00 | 64,500.00 | 64,600.00 | 64,600.00 | 109,710 |
| 2023-05-04 | 66,000.00 | 66,300.00 | 64,700.00 | 65,300.00 | 65,300.00 | 110,510 |
| 2023-04-28 | 65,500.00 | 65,700.00 | 64,800.00 | 65,700.00 | 65,700.00 | 112,900 |
| 2023-04-27 | 66,700.00 | 66,800.00 | 65,400.00 | 65,600.00 | 65,600.00 | 117,700 |
| 2023-04-26 | 66,200.00 | 67,100.00 | 65,400.00 | 66,400.00 | 66,400.00 | 111,440 |
| 2023-04-25 | 66,000.00 | 66,200.00 | 65,500.00 | 66,000.00 | 66,000.00 | 133,700 |
| 2023-04-24 | 64,800.00 | 66,000.00 | 64,800.00 | 65,700.00 | 65,700.00 | 122,600 |
| 2023-04-21 | 65,000.00 | 65,000.00 | 64,400.00 | 64,800.00 | 64,800.00 | 131,200 |
| 2023-04-20 | 64,700.00 | 65,000.00 | 64,300.00 | 64,700.00 | 64,700.00 | 154,000 |
| 2023-04-19 | 64,500.00 | 64,600.00 | 64,000.00 | 64,500.00 | 64,500.00 | 139,000 |
| 2023-04-18 | 64,500.00 | 64,500.00 | 63,700.00 | 64,300.00 | 64,300.00 | 109,700 |
| 2023-04-17 | 65,000.00 | 65,000.00 | 64,000.00 | 64,100.00 | 64,100.00 | 103,200 |
| 2023-04-14 | 64,500.00 | 65,200.00 | 64,500.00 | 64,800.00 | 64,800.00 | 126,500 |
| 2023-04-13 | 65,000.00 | 65,500.00 | 64,500.00 | 64,600.00 | 64,600.00 | 131,600 |
| 2023-04-12 | 64,000.00 | 65,500.00 | 64,000.00 | 64,600.00 | 64,600.00 | 146,200 |
| 2023-04-11 | 64,300.00 | 64,500.00 | 63,000.00 | 64,000.00 | 64,000.00 | 124,400 |
| 2023-04-10 | 65,000.00 | 65,000.00 | 64,300.00 | 64,400.00 | 64,400.00 | 141,500 |
| 2023-04-07 | 64,800.00 | 65,300.00 | 64,800.00 | 64,800.00 | 64,800.00 | 117,100 |
| 2023-04-06 | 65,000.00 | 65,500.00 | 64,200.00 | 64,700.00 | 64,700.00 | 117,200 |
| 2023-04-05 | 65,400.00 | 65,700.00 | 64,700.00 | 64,800.00 | 64,800.00 | 121,110 |
| 2023-04-04 | 65,100.00 | 65,800.00 | 64,800.00 | 65,000.00 | 65,000.00 | 144,100 |
| 2023-04-03 | 69,800.00 | 70,500.00 | 65,000.00 | 65,000.00 | 65,000.00 | 200,500 |
| 2023-03-31 | 70,100.00 | 70,600.00 | 69,000.00 | 69,600.00 | 69,600.00 | 165,400 |
| 2023-03-30 | 69,700.00 | 70,500.00 | 69,300.00 | 69,800.00 | 69,800.00 | 145,900 |
| 2023-03-29 | 69,900.00 | 70,100.00 | 69,100.00 | 69,500.00 | 69,500.00 | 145,600 |
| 2023-03-28 | 69,000.00 | 70,200.00 | 69,000.00 | 69,700.00 | 69,700.00 | 173,900 |
| 2023-03-27 | 69,500.00 | 69,500.00 | 68,600.00 | 68,900.00 | 68,900.00 | 152,400 |
| 2023-03-24 | 68,600.00 | 70,000.00 | 68,600.00 | 69,700.00 | 69,700.00 | 151,500 |
| 2023-03-23 | 68,500.00 | 68,800.00 | 68,200.00 | 68,500.00 | 68,500.00 | 149,450 |
| 2023-03-22 | 68,000.00 | 68,900.00 | 67,800.00 | 68,600.00 | 68,600.00 | 141,600 |
| 2023-03-21 | 67,400.00 | 68,300.00 | 67,200.00 | 68,100.00 | 68,100.00 | 189,000 |
| 2023-03-20 | 67,600.00 | 67,800.00 | 67,100.00 | 67,200.00 | 67,200.00 | 160,900 |
| 2023-03-17 | 66,000.00 | 67,500.00 | 65,900.00 | 67,100.00 | 67,100.00 | 205,750 |
| 2023-03-16 | 65,300.00 | 66,000.00 | 65,300.00 | 65,600.00 | 65,600.00 | 149,600 |
| 2023-03-15 | 65,000.00 | 65,900.00 | 65,000.00 | 65,700.00 | 65,700.00 | 123,500 |
| 2023-03-14 | 65,500.00 | 65,800.00 | 65,100.00 | 65,600.00 | 65,600.00 | 147,260 |
| 2023-03-13 | 66,300.00 | 66,500.00 | 65,500.00 | 65,700.00 | 65,700.00 | 149,900 |
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.