SCG Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 63,300.00 | 67,500.00 | 63,100.00 | 67,500.00 | 67,500.00 | 477,100 |
| 2022-06-21 | 65,600.00 | 67,000.00 | 63,500.00 | 63,500.00 | 63,500.00 | 576,100 |
| 2022-06-20 | 67,300.00 | 67,300.00 | 65,700.00 | 65,900.00 | 65,900.00 | 420,700 |
| 2022-06-17 | 68,300.00 | 68,300.00 | 65,600.00 | 66,900.00 | 66,900.00 | 515,600 |
| 2022-06-16 | 66,100.00 | 67,900.00 | 66,100.00 | 67,900.00 | 67,900.00 | 446,400 |
| 2022-06-15 | 67,300.00 | 67,900.00 | 66,400.00 | 66,400.00 | 66,400.00 | 528,300 |
| 2022-06-14 | 67,600.00 | 68,000.00 | 66,800.00 | 67,700.00 | 67,700.00 | 500,700 |
| 2022-06-13 | 72,300.00 | 72,300.00 | 67,400.00 | 68,000.00 | 68,000.00 | 557,500 |
| 2022-06-10 | 71,900.00 | 72,800.00 | 71,400.00 | 72,000.00 | 72,000.00 | 477,300 |
| 2022-06-09 | 72,600.00 | 73,300.00 | 71,300.00 | 72,300.00 | 72,300.00 | 431,070 |
| 2022-06-08 | 72,900.00 | 72,900.00 | 71,900.00 | 72,900.00 | 72,900.00 | 541,000 |
| 2022-06-07 | 73,300.00 | 73,700.00 | 71,800.00 | 72,500.00 | 72,500.00 | 458,613 |
| 2022-06-06 | 74,600.00 | 74,600.00 | 72,900.00 | 73,500.00 | 73,500.00 | 402,800 |
| 2022-06-03 | 72,300.00 | 74,200.00 | 71,600.00 | 74,200.00 | 74,200.00 | 598,400 |
| 2022-06-02 | 73,500.00 | 74,500.00 | 71,600.00 | 72,800.00 | 72,800.00 | 480,300 |
| 2022-06-01 | 73,300.00 | 75,000.00 | 73,300.00 | 74,800.00 | 74,800.00 | 570,300 |
| 2022-05-31 | 72,500.00 | 73,900.00 | 72,000.00 | 73,900.00 | 73,900.00 | 501,500 |
| 2022-05-30 | 71,300.00 | 72,800.00 | 70,500.00 | 72,800.00 | 72,800.00 | 436,612 |
| 2022-05-27 | 73,300.00 | 74,500.00 | 71,500.00 | 71,500.00 | 71,500.00 | 523,300 |
| 2022-05-26 | 72,300.00 | 73,600.00 | 71,500.00 | 73,100.00 | 73,100.00 | 450,200 |
| 2022-05-25 | 69,300.00 | 72,700.00 | 69,300.00 | 72,700.00 | 72,700.00 | 630,500 |
| 2022-05-24 | 67,300.00 | 69,900.00 | 66,800.00 | 69,900.00 | 69,900.00 | 688,000 |
| 2022-05-23 | 67,800.00 | 67,900.00 | 65,300.00 | 67,000.00 | 67,000.00 | 565,200 |
| 2022-05-20 | 66,800.00 | 67,900.00 | 66,600.00 | 67,900.00 | 67,900.00 | 492,100 |
| 2022-05-19 | 67,900.00 | 70,700.00 | 67,000.00 | 67,000.00 | 67,000.00 | 620,740 |
| 2022-05-18 | 69,500.00 | 69,500.00 | 67,800.00 | 67,900.00 | 67,900.00 | 567,700 |
| 2022-05-17 | 68,000.00 | 69,900.00 | 66,800.00 | 69,900.00 | 69,900.00 | 467,100 |
| 2022-05-16 | 69,300.00 | 69,700.00 | 67,400.00 | 67,800.00 | 67,800.00 | 484,100 |
| 2022-05-13 | 69,500.00 | 70,200.00 | 68,000.00 | 69,400.00 | 69,400.00 | 523,300 |
| 2022-05-12 | 77,000.00 | 77,200.00 | 69,500.00 | 69,500.00 | 69,500.00 | 665,700 |
| 2022-05-11 | 77,000.00 | 77,700.00 | 77,000.00 | 77,200.00 | 77,200.00 | 493,200 |
| 2022-05-10 | 77,300.00 | 78,000.00 | 75,000.00 | 77,300.00 | 77,300.00 | 583,300 |
| 2022-05-09 | 84,600.00 | 84,600.00 | 77,900.00 | 77,900.00 | 77,900.00 | 512,800 |
| 2022-05-06 | 88,000.00 | 89,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 748,900 |
| 2022-05-05 | 86,300.00 | 89,000.00 | 85,600.00 | 89,000.00 | 89,000.00 | 664,487 |
| 2022-05-04 | 87,600.00 | 88,400.00 | 86,700.00 | 86,700.00 | 86,700.00 | 480,500 |
| 2022-04-29 | 88,200.00 | 88,900.00 | 87,300.00 | 88,100.00 | 88,100.00 | 552,500 |
| 2022-04-28 | 86,500.00 | 88,600.00 | 84,300.00 | 88,600.00 | 88,600.00 | 730,805 |
| 2022-04-27 | 87,200.00 | 88,000.00 | 85,000.00 | 86,900.00 | 86,900.00 | 627,550 |
| 2022-04-26 | 86,000.00 | 87,500.00 | 83,800.00 | 87,500.00 | 87,500.00 | 539,700 |
| 2022-04-25 | 86,600.00 | 86,600.00 | 83,500.00 | 86,400.00 | 86,400.00 | 714,060 |
| 2022-04-22 | 84,600.00 | 87,400.00 | 84,600.00 | 86,200.00 | 86,200.00 | 460,400 |
| 2022-04-21 | 84,300.00 | 86,200.00 | 84,000.00 | 85,000.00 | 85,000.00 | 506,800 |
| 2022-04-20 | 84,800.00 | 85,000.00 | 81,800.00 | 84,600.00 | 84,600.00 | 430,600 |
| 2022-04-19 | 82,800.00 | 86,800.00 | 82,800.00 | 84,800.00 | 84,800.00 | 585,700 |
| 2022-04-18 | 88,900.00 | 88,900.00 | 83,000.00 | 83,000.00 | 83,000.00 | 380,600 |
| 2022-04-15 | 88,200.00 | 89,500.00 | 88,000.00 | 88,400.00 | 88,400.00 | 472,500 |
| 2022-04-14 | 87,900.00 | 89,500.00 | 87,900.00 | 89,100.00 | 89,100.00 | 322,800 |
| 2022-04-13 | 87,100.00 | 88,900.00 | 87,100.00 | 88,800.00 | 88,800.00 | 382,750 |
| 2022-04-12 | 88,000.00 | 88,300.00 | 86,500.00 | 88,000.00 | 88,000.00 | 279,200 |
| 2022-04-08 | 90,500.00 | 90,500.00 | 86,200.00 | 88,000.00 | 88,000.00 | 425,023 |
| 2022-04-07 | 90,400.00 | 90,900.00 | 90,000.00 | 90,900.00 | 90,900.00 | 263,000 |
| 2022-04-06 | 92,800.00 | 92,800.00 | 88,600.00 | 90,900.00 | 90,900.00 | 325,750 |
| 2022-04-05 | 91,500.00 | 93,300.00 | 91,500.00 | 93,300.00 | 93,300.00 | 301,128 |
| 2022-04-04 | 89,800.00 | 92,000.00 | 89,600.00 | 92,000.00 | 92,000.00 | 405,900 |
| 2022-04-01 | 91,200.00 | 91,200.00 | 89,200.00 | 90,000.00 | 90,000.00 | 362,516 |
| 2022-03-31 | 92,000.00 | 93,000.00 | 90,500.00 | 91,600.00 | 91,600.00 | 314,206 |
| 2022-03-30 | 92,800.00 | 93,400.00 | 91,800.00 | 92,300.00 | 92,300.00 | 385,200 |
| 2022-03-29 | 90,000.00 | 92,800.00 | 90,000.00 | 92,800.00 | 92,800.00 | 434,000 |
| 2022-03-28 | 91,800.00 | 92,000.00 | 89,800.00 | 90,300.00 | 90,300.00 | 347,705 |
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.