SCG Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 93,600.00 | 93,700.00 | 90,400.00 | 91,900.00 | 91,900.00 | 373,303 |
| 2022-03-23 | 94,500.00 | 94,500.00 | 92,500.00 | 93,800.00 | 93,800.00 | 410,200 |
| 2022-03-22 | 95,800.00 | 97,000.00 | 93,700.00 | 94,800.00 | 94,800.00 | 330,000 |
| 2022-03-21 | 92,000.00 | 96,000.00 | 89,800.00 | 95,500.00 | 95,500.00 | 507,610 |
| 2022-03-18 | 91,300.00 | 91,800.00 | 90,200.00 | 91,800.00 | 91,800.00 | 383,470 |
| 2022-03-17 | 91,400.00 | 92,800.00 | 91,100.00 | 91,300.00 | 91,300.00 | 269,910 |
| 2022-03-16 | 90,200.00 | 93,000.00 | 90,200.00 | 91,400.00 | 91,400.00 | 420,600 |
| 2022-03-15 | 83,000.00 | 90,000.00 | 83,000.00 | 90,000.00 | 90,000.00 | 467,100 |
| 2022-03-14 | 86,000.00 | 86,200.00 | 83,000.00 | 83,000.00 | 83,000.00 | 294,760 |
| 2022-03-11 | 87,800.00 | 87,900.00 | 86,400.00 | 86,400.00 | 86,400.00 | 371,600 |
| 2022-03-10 | 86,100.00 | 88,300.00 | 86,100.00 | 87,900.00 | 87,900.00 | 332,900 |
| 2022-03-09 | 88,500.00 | 88,900.00 | 86,000.00 | 86,000.00 | 86,000.00 | 408,190 |
| 2022-03-08 | 90,500.00 | 90,500.00 | 88,100.00 | 88,900.00 | 88,900.00 | 292,900 |
| 2022-03-07 | 90,500.00 | 92,100.00 | 89,600.00 | 90,500.00 | 90,500.00 | 370,400 |
| 2022-03-04 | 89,900.00 | 90,500.00 | 87,500.00 | 90,500.00 | 90,500.00 | 452,750 |
| 2022-03-03 | 90,000.00 | 91,200.00 | 89,600.00 | 90,000.00 | 90,000.00 | 315,200 |
| 2022-03-02 | 91,000.00 | 91,900.00 | 88,500.00 | 90,000.00 | 90,000.00 | 346,800 |
| 2022-03-01 | 90,500.00 | 91,000.00 | 89,300.00 | 91,000.00 | 91,000.00 | 329,000 |
| 2022-02-28 | 91,500.00 | 91,500.00 | 90,500.00 | 90,500.00 | 90,500.00 | 276,518 |
| 2022-02-25 | 90,000.00 | 93,000.00 | 90,000.00 | 91,500.00 | 91,500.00 | 313,201 |
| 2022-02-24 | 94,400.00 | 94,500.00 | 89,000.00 | 90,200.00 | 90,200.00 | 384,900 |
| 2022-02-23 | 89,900.00 | 94,400.00 | 89,400.00 | 94,400.00 | 94,400.00 | 422,000 |
| 2022-02-22 | 91,200.00 | 91,200.00 | 88,000.00 | 89,900.00 | 89,900.00 | 273,300 |
| 2022-02-21 | 93,200.00 | 93,500.00 | 90,500.00 | 91,300.00 | 91,300.00 | 377,300 |
| 2022-02-18 | 92,000.00 | 93,200.00 | 90,500.00 | 93,200.00 | 93,200.00 | 307,130 |
| 2022-02-17 | 90,500.00 | 93,100.00 | 90,000.00 | 92,500.00 | 92,500.00 | 252,800 |
| 2022-02-16 | 90,800.00 | 91,900.00 | 90,100.00 | 90,700.00 | 90,700.00 | 346,107 |
| 2022-02-15 | 89,900.00 | 90,700.00 | 86,800.00 | 90,700.00 | 90,700.00 | 307,400 |
| 2022-02-14 | 91,100.00 | 92,000.00 | 88,000.00 | 89,900.00 | 89,900.00 | 331,630 |
| 2022-02-11 | 94,700.00 | 94,700.00 | 91,800.00 | 92,000.00 | 92,000.00 | 308,600 |
| 2022-02-10 | 94,800.00 | 97,900.00 | 94,000.00 | 94,800.00 | 94,800.00 | 289,900 |
| 2022-02-09 | 90,700.00 | 94,900.00 | 90,500.00 | 94,900.00 | 94,900.00 | 401,920 |
| 2022-02-08 | 93,900.00 | 96,000.00 | 91,000.00 | 91,000.00 | 91,000.00 | 310,200 |
| 2022-02-07 | 88,200.00 | 94,200.00 | 87,000.00 | 93,900.00 | 93,900.00 | 346,300 |
| 2022-01-28 | 92,000.00 | 92,100.00 | 87,400.00 | 88,100.00 | 88,100.00 | 270,720 |
| 2022-01-27 | 94,500.00 | 96,000.00 | 90,000.00 | 92,500.00 | 92,500.00 | 348,600 |
| 2022-01-26 | 90,500.00 | 97,000.00 | 89,400.00 | 97,000.00 | 97,000.00 | 307,100 |
| 2022-01-25 | 89,800.00 | 91,500.00 | 81,700.00 | 91,500.00 | 91,500.00 | 389,500 |
| 2022-01-24 | 96,200.00 | 96,200.00 | 88,100.00 | 90,700.00 | 90,700.00 | 355,000 |
| 2022-01-21 | 92,000.00 | 99,100.00 | 92,000.00 | 96,500.00 | 96,500.00 | 465,101 |
| 2022-01-20 | 83,000.00 | 91,300.00 | 83,000.00 | 91,300.00 | 91,300.00 | 259,024 |
| 2022-01-19 | 79,000.00 | 83,000.00 | 79,000.00 | 83,000.00 | 83,000.00 | 419,900 |
| 2022-01-18 | 77,200.00 | 79,000.00 | 76,900.00 | 79,000.00 | 79,000.00 | 392,400 |
| 2022-01-17 | 77,200.00 | 77,700.00 | 77,000.00 | 77,200.00 | 77,200.00 | 296,900 |
| 2022-01-14 | 73,000.00 | 78,000.00 | 73,000.00 | 77,200.00 | 77,200.00 | 510,100 |
| 2022-01-13 | 71,500.00 | 72,800.00 | 71,400.00 | 72,800.00 | 72,800.00 | 368,200 |
| 2022-01-12 | 72,900.00 | 72,900.00 | 71,400.00 | 71,400.00 | 71,400.00 | 325,802 |
| 2022-01-11 | 72,100.00 | 73,000.00 | 70,300.00 | 73,000.00 | 73,000.00 | 374,600 |
| 2022-01-10 | 73,500.00 | 73,600.00 | 71,800.00 | 71,900.00 | 71,900.00 | 291,204 |
| 2022-01-07 | 75,800.00 | 76,100.00 | 72,700.00 | 73,200.00 | 73,200.00 | 369,433 |
| 2022-01-06 | 77,400.00 | 77,400.00 | 76,000.00 | 76,100.00 | 76,100.00 | 316,313 |
| 2022-01-05 | 77,800.00 | 77,800.00 | 77,200.00 | 77,200.00 | 77,200.00 | 328,000 |
| 2022-01-04 | 77,600.00 | 77,900.00 | 77,400.00 | 77,700.00 | 77,700.00 | 211,700 |
| 2021-12-31 | 77,100.00 | 79,000.00 | 76,900.00 | 77,700.00 | 77,700.00 | 470,900 |
| 2021-12-30 | 77,100.00 | 77,800.00 | 77,000.00 | 77,000.00 | 77,000.00 | 318,700 |
| 2021-12-29 | 78,800.00 | 78,800.00 | 76,300.00 | 77,000.00 | 77,000.00 | 340,700 |
| 2021-12-28 | 78,900.00 | 79,200.00 | 78,800.00 | 78,800.00 | 78,800.00 | 309,300 |
| 2021-12-27 | 78,100.00 | 78,900.00 | 77,000.00 | 78,900.00 | 78,900.00 | 388,720 |
| 2021-12-24 | 77,900.00 | 78,200.00 | 77,500.00 | 78,100.00 | 78,100.00 | 331,912 |
| 2021-12-23 | 80,100.00 | 80,100.00 | 77,900.00 | 77,900.00 | 77,900.00 | 364,474 |
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.