SCG Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 68,700.00 | 69,800.00 | 67,900.00 | 69,000.00 | 69,000.00 | 469,200 |
| 2022-09-14 | 70,000.00 | 70,000.00 | 68,000.00 | 68,600.00 | 68,600.00 | 440,220 |
| 2022-09-13 | 68,800.00 | 69,500.00 | 67,900.00 | 69,500.00 | 69,500.00 | 514,170 |
| 2022-09-12 | 68,800.00 | 68,900.00 | 68,000.00 | 68,600.00 | 68,600.00 | 578,449 |
| 2022-09-09 | 68,900.00 | 68,900.00 | 68,000.00 | 68,400.00 | 68,400.00 | 417,000 |
| 2022-09-08 | 68,700.00 | 68,800.00 | 68,200.00 | 68,500.00 | 68,500.00 | 475,400 |
| 2022-09-07 | 68,800.00 | 69,100.00 | 68,500.00 | 68,500.00 | 68,500.00 | 512,400 |
| 2022-09-06 | 69,600.00 | 69,600.00 | 68,700.00 | 69,200.00 | 69,200.00 | 598,700 |
| 2022-09-05 | 69,300.00 | 69,300.00 | 68,500.00 | 69,300.00 | 69,300.00 | 493,900 |
| 2022-08-31 | 70,000.00 | 70,000.00 | 68,600.00 | 68,900.00 | 68,900.00 | 631,600 |
| 2022-08-30 | 69,700.00 | 70,000.00 | 69,100.00 | 69,700.00 | 69,700.00 | 497,700 |
| 2022-08-29 | 70,400.00 | 70,400.00 | 68,100.00 | 69,600.00 | 69,600.00 | 602,724 |
| 2022-08-26 | 70,800.00 | 70,800.00 | 69,700.00 | 70,300.00 | 70,300.00 | 539,600 |
| 2022-08-25 | 68,000.00 | 70,400.00 | 67,900.00 | 70,400.00 | 70,400.00 | 706,400 |
| 2022-08-24 | 69,600.00 | 69,900.00 | 68,200.00 | 68,400.00 | 68,400.00 | 391,124 |
| 2022-08-23 | 69,300.00 | 69,900.00 | 69,000.00 | 69,100.00 | 69,100.00 | 584,100 |
| 2022-08-22 | 70,400.00 | 70,800.00 | 69,200.00 | 69,600.00 | 69,600.00 | 479,000 |
| 2022-08-19 | 67,700.00 | 70,400.00 | 67,700.00 | 70,400.00 | 70,400.00 | 683,500 |
| 2022-08-18 | 68,000.00 | 68,100.00 | 67,600.00 | 68,000.00 | 68,000.00 | 559,800 |
| 2022-08-17 | 69,600.00 | 69,800.00 | 67,500.00 | 67,500.00 | 67,500.00 | 501,300 |
| 2022-08-16 | 70,600.00 | 70,600.00 | 69,000.00 | 69,100.00 | 69,100.00 | 623,906 |
| 2022-08-15 | 70,300.00 | 70,700.00 | 68,900.00 | 70,300.00 | 70,300.00 | 420,300 |
| 2022-08-12 | 71,500.00 | 71,800.00 | 70,600.00 | 70,700.00 | 70,700.00 | 479,900 |
| 2022-08-11 | 71,900.00 | 72,400.00 | 70,800.00 | 71,100.00 | 71,100.00 | 574,711 |
| 2022-08-10 | 71,300.00 | 71,900.00 | 70,900.00 | 71,900.00 | 71,900.00 | 555,100 |
| 2022-08-09 | 70,300.00 | 70,900.00 | 69,600.00 | 70,900.00 | 70,900.00 | 454,619 |
| 2022-08-08 | 69,000.00 | 70,000.00 | 68,700.00 | 70,000.00 | 70,000.00 | 492,635 |
| 2022-08-05 | 69,200.00 | 70,100.00 | 68,800.00 | 69,300.00 | 69,300.00 | 521,400 |
| 2022-08-04 | 71,600.00 | 71,600.00 | 69,500.00 | 69,500.00 | 69,500.00 | 411,700 |
| 2022-08-03 | 73,000.00 | 73,000.00 | 71,000.00 | 71,200.00 | 71,200.00 | 606,600 |
| 2022-08-02 | 73,900.00 | 74,200.00 | 72,400.00 | 73,300.00 | 73,300.00 | 503,200 |
| 2022-08-01 | 72,900.00 | 74,200.00 | 72,900.00 | 74,200.00 | 74,200.00 | 449,802 |
| 2022-07-29 | 72,500.00 | 73,000.00 | 71,900.00 | 72,800.00 | 72,800.00 | 470,500 |
| 2022-07-28 | 70,800.00 | 72,200.00 | 70,600.00 | 72,100.00 | 72,100.00 | 560,800 |
| 2022-07-27 | 71,500.00 | 71,500.00 | 70,000.00 | 70,900.00 | 70,900.00 | 521,650 |
| 2022-07-26 | 71,900.00 | 71,900.00 | 70,100.00 | 71,000.00 | 71,000.00 | 489,600 |
| 2022-07-25 | 71,900.00 | 71,900.00 | 70,800.00 | 71,300.00 | 71,300.00 | 571,800 |
| 2022-07-22 | 70,900.00 | 71,800.00 | 70,500.00 | 71,600.00 | 71,600.00 | 433,702 |
| 2022-07-21 | 71,900.00 | 71,900.00 | 70,100.00 | 71,200.00 | 71,200.00 | 554,600 |
| 2022-07-20 | 70,300.00 | 72,000.00 | 69,500.00 | 71,600.00 | 71,600.00 | 534,800 |
| 2022-07-19 | 70,600.00 | 70,600.00 | 69,300.00 | 69,800.00 | 69,800.00 | 481,900 |
| 2022-07-18 | 69,300.00 | 70,500.00 | 69,100.00 | 70,300.00 | 70,300.00 | 591,300 |
| 2022-07-15 | 68,600.00 | 70,000.00 | 68,600.00 | 69,600.00 | 69,600.00 | 570,100 |
| 2022-07-14 | 68,600.00 | 69,600.00 | 68,600.00 | 69,200.00 | 69,200.00 | 501,400 |
| 2022-07-13 | 71,600.00 | 71,600.00 | 68,100.00 | 68,100.00 | 68,100.00 | 631,600 |
| 2022-07-12 | 72,300.00 | 72,300.00 | 70,800.00 | 71,200.00 | 71,200.00 | 449,200 |
| 2022-07-11 | 72,300.00 | 72,300.00 | 70,900.00 | 71,600.00 | 71,600.00 | 520,400 |
| 2022-07-08 | 70,900.00 | 72,000.00 | 70,000.00 | 72,000.00 | 72,000.00 | 692,600 |
| 2022-07-07 | 71,600.00 | 71,700.00 | 70,400.00 | 71,400.00 | 71,400.00 | 484,900 |
| 2022-07-06 | 71,300.00 | 71,300.00 | 69,900.00 | 71,200.00 | 71,200.00 | 555,210 |
| 2022-07-05 | 70,900.00 | 72,000.00 | 70,300.00 | 71,800.00 | 71,800.00 | 430,200 |
| 2022-07-04 | 69,600.00 | 71,200.00 | 68,900.00 | 71,200.00 | 71,200.00 | 529,100 |
| 2022-07-01 | 68,300.00 | 69,800.00 | 67,200.00 | 69,800.00 | 69,800.00 | 644,902 |
| 2022-06-30 | 68,600.00 | 69,700.00 | 68,200.00 | 68,500.00 | 68,500.00 | 511,602 |
| 2022-06-29 | 67,900.00 | 68,800.00 | 67,300.00 | 68,800.00 | 68,800.00 | 589,240 |
| 2022-06-28 | 69,600.00 | 70,300.00 | 68,200.00 | 68,200.00 | 68,200.00 | 563,230 |
| 2022-06-27 | 68,600.00 | 69,900.00 | 68,300.00 | 69,300.00 | 69,300.00 | 446,702 |
| 2022-06-24 | 67,600.00 | 69,200.00 | 67,600.00 | 68,400.00 | 68,400.00 | 531,400 |
| 2022-06-23 | 67,600.00 | 68,000.00 | 66,500.00 | 67,900.00 | 67,900.00 | 489,130 |
| 2022-06-22 | 63,300.00 | 67,500.00 | 63,100.00 | 67,500.00 | 67,500.00 | 477,100 |
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.