SCG Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 66,500.00 | 66,700.00 | 66,000.00 | 66,000.00 | 66,000.00 | 144,100 |
| 2023-03-09 | 67,000.00 | 67,400.00 | 66,600.00 | 66,900.00 | 66,900.00 | 148,560 |
| 2023-03-08 | 67,500.00 | 67,700.00 | 66,700.00 | 66,700.00 | 66,700.00 | 172,500 |
| 2023-03-07 | 67,500.00 | 67,700.00 | 67,000.00 | 67,200.00 | 67,200.00 | 108,800 |
| 2023-03-06 | 66,500.00 | 67,200.00 | 66,500.00 | 67,200.00 | 67,200.00 | 178,300 |
| 2023-03-03 | 66,000.00 | 66,900.00 | 66,000.00 | 66,700.00 | 66,700.00 | 159,400 |
| 2023-03-02 | 65,900.00 | 66,300.00 | 65,400.00 | 66,300.00 | 66,300.00 | 147,000 |
| 2023-03-01 | 65,500.00 | 65,800.00 | 64,900.00 | 65,600.00 | 65,600.00 | 118,100 |
| 2023-02-28 | 65,700.00 | 65,900.00 | 65,500.00 | 65,700.00 | 65,700.00 | 139,800 |
| 2023-02-27 | 66,200.00 | 66,300.00 | 65,500.00 | 65,700.00 | 65,700.00 | 152,510 |
| 2023-02-24 | 66,500.00 | 67,000.00 | 66,200.00 | 66,300.00 | 66,300.00 | 138,600 |
| 2023-02-23 | 66,500.00 | 66,700.00 | 65,800.00 | 66,200.00 | 66,200.00 | 152,000 |
| 2023-02-22 | 66,100.00 | 66,400.00 | 66,000.00 | 66,300.00 | 66,300.00 | 156,100 |
| 2023-02-21 | 66,500.00 | 66,500.00 | 65,600.00 | 65,900.00 | 65,900.00 | 126,810 |
| 2023-02-20 | 65,500.00 | 66,400.00 | 65,300.00 | 66,300.00 | 66,300.00 | 171,600 |
| 2023-02-17 | 65,500.00 | 65,700.00 | 65,100.00 | 65,300.00 | 65,300.00 | 126,900 |
| 2023-02-16 | 65,200.00 | 66,000.00 | 65,000.00 | 65,400.00 | 65,400.00 | 148,600 |
| 2023-02-15 | 64,900.00 | 65,400.00 | 64,300.00 | 65,300.00 | 65,300.00 | 175,700 |
| 2023-02-14 | 65,700.00 | 65,700.00 | 64,500.00 | 65,000.00 | 65,000.00 | 128,800 |
| 2023-02-13 | 65,900.00 | 66,500.00 | 65,200.00 | 65,500.00 | 65,500.00 | 148,710 |
| 2023-02-10 | 65,500.00 | 66,000.00 | 65,300.00 | 65,800.00 | 65,800.00 | 153,700 |
| 2023-02-09 | 65,700.00 | 65,800.00 | 65,200.00 | 65,500.00 | 65,500.00 | 148,900 |
| 2023-02-08 | 65,500.00 | 66,000.00 | 65,200.00 | 65,800.00 | 65,800.00 | 181,200 |
| 2023-02-07 | 65,700.00 | 66,200.00 | 65,000.00 | 65,300.00 | 65,300.00 | 130,900 |
| 2023-02-06 | 65,900.00 | 66,300.00 | 65,400.00 | 65,700.00 | 65,700.00 | 145,600 |
| 2023-02-03 | 65,700.00 | 66,200.00 | 65,400.00 | 66,000.00 | 66,000.00 | 177,100 |
| 2023-02-02 | 65,800.00 | 66,000.00 | 65,300.00 | 65,600.00 | 65,600.00 | 159,100 |
| 2023-02-01 | 65,500.00 | 66,000.00 | 65,200.00 | 65,600.00 | 65,600.00 | 173,800 |
| 2023-01-31 | 65,700.00 | 65,800.00 | 65,000.00 | 65,400.00 | 65,400.00 | 166,900 |
| 2023-01-30 | 65,700.00 | 66,400.00 | 65,300.00 | 65,900.00 | 65,900.00 | 173,120 |
| 2023-01-27 | 65,700.00 | 66,000.00 | 65,400.00 | 65,900.00 | 65,900.00 | 166,100 |
| 2023-01-19 | 66,100.00 | 66,300.00 | 65,400.00 | 65,600.00 | 65,600.00 | 117,200 |
| 2023-01-18 | 66,900.00 | 66,900.00 | 65,900.00 | 66,100.00 | 66,100.00 | 163,800 |
| 2023-01-17 | 67,300.00 | 67,500.00 | 66,700.00 | 66,900.00 | 66,900.00 | 186,400 |
| 2023-01-16 | 65,200.00 | 67,500.00 | 65,100.00 | 67,300.00 | 67,300.00 | 162,500 |
| 2023-01-13 | 65,900.00 | 66,200.00 | 65,200.00 | 65,200.00 | 65,200.00 | 145,700 |
| 2023-01-12 | 66,600.00 | 66,600.00 | 65,600.00 | 65,900.00 | 65,900.00 | 181,700 |
| 2023-01-11 | 66,500.00 | 66,700.00 | 66,300.00 | 66,600.00 | 66,600.00 | 170,300 |
| 2023-01-10 | 67,000.00 | 67,000.00 | 66,400.00 | 66,500.00 | 66,500.00 | 209,700 |
| 2023-01-09 | 67,200.00 | 67,300.00 | 66,500.00 | 67,000.00 | 67,000.00 | 151,000 |
| 2023-01-06 | 66,900.00 | 67,300.00 | 66,700.00 | 67,200.00 | 67,200.00 | 204,700 |
| 2023-01-05 | 67,500.00 | 67,500.00 | 66,400.00 | 66,900.00 | 66,900.00 | 133,200 |
| 2023-01-04 | 67,000.00 | 67,000.00 | 66,500.00 | 66,900.00 | 66,900.00 | 223,900 |
| 2023-01-03 | 67,500.00 | 67,600.00 | 67,000.00 | 67,000.00 | 67,000.00 | 186,300 |
| 2022-12-30 | 66,800.00 | 67,600.00 | 66,600.00 | 67,500.00 | 67,500.00 | 181,700 |
| 2022-12-29 | 66,800.00 | 67,000.00 | 66,200.00 | 66,800.00 | 66,800.00 | 224,500 |
| 2022-12-28 | 66,400.00 | 67,000.00 | 66,300.00 | 66,800.00 | 66,800.00 | 172,800 |
| 2022-12-27 | 65,600.00 | 66,400.00 | 65,100.00 | 66,400.00 | 66,400.00 | 281,300 |
| 2022-12-26 | 66,100.00 | 66,100.00 | 65,500.00 | 65,600.00 | 65,600.00 | 208,900 |
| 2022-12-23 | 66,900.00 | 67,100.00 | 66,100.00 | 66,100.00 | 66,100.00 | 210,400 |
| 2022-12-22 | 66,000.00 | 67,000.00 | 65,700.00 | 66,900.00 | 66,900.00 | 259,100 |
| 2022-12-21 | 65,900.00 | 66,300.00 | 65,500.00 | 66,000.00 | 66,000.00 | 228,310 |
| 2022-12-20 | 66,200.00 | 66,400.00 | 65,200.00 | 65,900.00 | 65,900.00 | 265,300 |
| 2022-12-19 | 65,900.00 | 66,600.00 | 65,500.00 | 66,200.00 | 66,200.00 | 208,000 |
| 2022-12-16 | 65,700.00 | 66,300.00 | 65,200.00 | 65,900.00 | 65,900.00 | 315,000 |
| 2022-12-15 | 66,100.00 | 67,000.00 | 65,700.00 | 65,700.00 | 65,700.00 | 249,600 |
| 2022-12-14 | 66,100.00 | 66,500.00 | 65,800.00 | 66,100.00 | 66,100.00 | 152,000 |
| 2022-12-13 | 66,900.00 | 67,200.00 | 65,500.00 | 66,100.00 | 66,100.00 | 194,800 |
| 2022-12-12 | 65,500.00 | 67,000.00 | 64,800.00 | 67,000.00 | 67,000.00 | 269,900 |
| 2022-12-09 | 66,200.00 | 66,600.00 | 65,500.00 | 65,500.00 | 65,500.00 | 258,700 |
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.