SCG Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 66,000.00 | 66,900.00 | 65,800.00 | 66,200.00 | 66,200.00 | 362,600 |
| 2022-12-07 | 68,100.00 | 68,100.00 | 66,000.00 | 66,000.00 | 66,000.00 | 222,200 |
| 2022-12-06 | 69,000.00 | 69,000.00 | 67,100.00 | 67,800.00 | 67,800.00 | 313,100 |
| 2022-12-05 | 68,900.00 | 69,200.00 | 68,100.00 | 69,000.00 | 69,000.00 | 290,200 |
| 2022-12-02 | 68,700.00 | 69,300.00 | 68,300.00 | 68,900.00 | 68,900.00 | 270,020 |
| 2022-12-01 | 69,700.00 | 69,900.00 | 68,500.00 | 68,900.00 | 68,900.00 | 342,800 |
| 2022-11-30 | 69,000.00 | 69,900.00 | 68,600.00 | 69,700.00 | 69,700.00 | 240,600 |
| 2022-11-29 | 68,600.00 | 69,100.00 | 68,300.00 | 69,000.00 | 69,000.00 | 329,820 |
| 2022-11-28 | 67,900.00 | 68,900.00 | 67,800.00 | 68,600.00 | 68,600.00 | 324,000 |
| 2022-11-25 | 67,400.00 | 67,900.00 | 66,900.00 | 67,900.00 | 67,900.00 | 420,200 |
| 2022-11-24 | 67,600.00 | 67,600.00 | 66,900.00 | 67,400.00 | 67,400.00 | 230,800 |
| 2022-11-23 | 67,700.00 | 68,700.00 | 67,400.00 | 67,600.00 | 67,600.00 | 347,400 |
| 2022-11-22 | 68,000.00 | 68,400.00 | 67,500.00 | 67,800.00 | 67,800.00 | 298,190 |
| 2022-11-21 | 67,500.00 | 68,200.00 | 67,100.00 | 68,000.00 | 68,000.00 | 368,200 |
| 2022-11-18 | 67,100.00 | 67,700.00 | 66,800.00 | 67,500.00 | 67,500.00 | 277,200 |
| 2022-11-17 | 65,400.00 | 67,300.00 | 65,200.00 | 67,100.00 | 67,100.00 | 420,100 |
| 2022-11-16 | 65,000.00 | 65,400.00 | 63,500.00 | 65,400.00 | 65,400.00 | 371,400 |
| 2022-11-15 | 66,200.00 | 66,300.00 | 64,700.00 | 65,000.00 | 65,000.00 | 328,300 |
| 2022-11-14 | 67,700.00 | 67,700.00 | 65,900.00 | 66,200.00 | 66,200.00 | 273,500 |
| 2022-11-11 | 67,000.00 | 67,700.00 | 66,700.00 | 67,700.00 | 67,700.00 | 449,270 |
| 2022-11-10 | 67,500.00 | 67,500.00 | 66,700.00 | 67,000.00 | 67,000.00 | 234,600 |
| 2022-11-09 | 67,100.00 | 68,000.00 | 66,800.00 | 67,500.00 | 67,500.00 | 321,800 |
| 2022-11-08 | 67,300.00 | 67,500.00 | 66,300.00 | 67,000.00 | 67,000.00 | 369,010 |
| 2022-11-07 | 68,000.00 | 68,000.00 | 67,100.00 | 67,300.00 | 67,300.00 | 299,800 |
| 2022-11-04 | 69,400.00 | 69,400.00 | 67,400.00 | 68,000.00 | 68,000.00 | 423,300 |
| 2022-11-03 | 68,700.00 | 69,400.00 | 67,900.00 | 69,400.00 | 69,400.00 | 359,600 |
| 2022-11-02 | 68,700.00 | 68,700.00 | 68,000.00 | 68,600.00 | 68,600.00 | 419,100 |
| 2022-11-01 | 68,300.00 | 68,400.00 | 67,700.00 | 68,400.00 | 68,400.00 | 274,120 |
| 2022-10-31 | 68,400.00 | 68,800.00 | 67,600.00 | 68,300.00 | 68,300.00 | 383,900 |
| 2022-10-28 | 68,000.00 | 68,800.00 | 67,800.00 | 68,400.00 | 68,400.00 | 327,300 |
| 2022-10-27 | 66,000.00 | 68,300.00 | 65,700.00 | 68,300.00 | 68,300.00 | 526,990 |
| 2022-10-26 | 65,400.00 | 66,700.00 | 64,900.00 | 66,100.00 | 66,100.00 | 474,900 |
| 2022-10-25 | 66,000.00 | 66,800.00 | 65,400.00 | 65,400.00 | 65,400.00 | 370,410 |
| 2022-10-24 | 66,800.00 | 67,300.00 | 66,100.00 | 66,100.00 | 66,100.00 | 319,400 |
| 2022-10-21 | 67,400.00 | 67,600.00 | 67,000.00 | 67,000.00 | 67,000.00 | 505,400 |
| 2022-10-20 | 68,700.00 | 68,700.00 | 67,100.00 | 67,500.00 | 67,500.00 | 423,800 |
| 2022-10-19 | 67,800.00 | 68,600.00 | 67,000.00 | 68,600.00 | 68,600.00 | 354,240 |
| 2022-10-18 | 68,400.00 | 68,700.00 | 67,800.00 | 67,800.00 | 67,800.00 | 498,700 |
| 2022-10-17 | 68,800.00 | 68,800.00 | 67,900.00 | 68,400.00 | 68,400.00 | 411,300 |
| 2022-10-14 | 68,400.00 | 69,100.00 | 67,600.00 | 68,900.00 | 68,900.00 | 586,800 |
| 2022-10-13 | 67,900.00 | 68,900.00 | 67,300.00 | 68,500.00 | 68,500.00 | 380,800 |
| 2022-10-12 | 67,000.00 | 68,800.00 | 66,600.00 | 67,900.00 | 67,900.00 | 491,601 |
| 2022-10-11 | 68,200.00 | 68,500.00 | 67,000.00 | 67,200.00 | 67,200.00 | 389,707 |
| 2022-10-10 | 68,400.00 | 68,500.00 | 66,600.00 | 68,500.00 | 68,500.00 | 453,802 |
| 2022-10-07 | 69,300.00 | 69,300.00 | 67,400.00 | 68,200.00 | 68,200.00 | 503,800 |
| 2022-10-06 | 68,100.00 | 69,000.00 | 68,100.00 | 69,000.00 | 69,000.00 | 547,800 |
| 2022-10-05 | 67,800.00 | 68,400.00 | 67,400.00 | 68,000.00 | 68,000.00 | 392,703 |
| 2022-10-04 | 67,200.00 | 68,600.00 | 67,000.00 | 67,900.00 | 67,900.00 | 453,800 |
| 2022-10-03 | 68,200.00 | 68,200.00 | 67,200.00 | 67,200.00 | 67,200.00 | 350,802 |
| 2022-09-30 | 67,200.00 | 69,000.00 | 66,900.00 | 67,900.00 | 67,900.00 | 620,900 |
| 2022-09-29 | 67,200.00 | 68,400.00 | 67,000.00 | 67,200.00 | 67,200.00 | 404,200 |
| 2022-09-28 | 67,900.00 | 68,500.00 | 67,500.00 | 67,500.00 | 67,500.00 | 491,500 |
| 2022-09-27 | 67,200.00 | 68,600.00 | 67,000.00 | 68,600.00 | 68,600.00 | 548,530 |
| 2022-09-26 | 68,500.00 | 68,500.00 | 67,000.00 | 67,500.00 | 67,500.00 | 462,100 |
| 2022-09-23 | 67,800.00 | 69,100.00 | 67,600.00 | 67,800.00 | 67,800.00 | 424,600 |
| 2022-09-22 | 67,900.00 | 68,600.00 | 66,900.00 | 68,600.00 | 68,600.00 | 519,700 |
| 2022-09-21 | 67,800.00 | 68,200.00 | 67,100.00 | 68,000.00 | 68,000.00 | 3,355,400 |
| 2022-09-20 | 67,500.00 | 68,500.00 | 67,200.00 | 68,300.00 | 68,300.00 | 600,830 |
| 2022-09-19 | 68,200.00 | 68,300.00 | 67,200.00 | 67,500.00 | 67,500.00 | 369,400 |
| 2022-09-16 | 69,300.00 | 69,300.00 | 68,100.00 | 68,600.00 | 68,600.00 | 600,970 |
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.