SCG Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 80,100.00 | 80,100.00 | 77,900.00 | 77,900.00 | 77,900.00 | 364,474 |
| 2021-12-22 | 80,200.00 | 80,300.00 | 79,800.00 | 80,100.00 | 80,100.00 | 342,900 |
| 2021-12-21 | 79,100.00 | 80,300.00 | 79,100.00 | 80,300.00 | 80,300.00 | 445,000 |
| 2021-12-20 | 81,400.00 | 81,400.00 | 79,000.00 | 79,100.00 | 79,100.00 | 336,622 |
| 2021-12-17 | 80,800.00 | 81,800.00 | 80,700.00 | 81,400.00 | 81,400.00 | 400,756 |
| 2021-12-16 | 81,000.00 | 81,000.00 | 80,400.00 | 80,900.00 | 80,900.00 | 363,522 |
| 2021-12-15 | 80,200.00 | 81,000.00 | 80,100.00 | 81,000.00 | 81,000.00 | 477,800 |
| 2021-12-14 | 80,100.00 | 80,500.00 | 80,100.00 | 80,200.00 | 80,200.00 | 334,920 |
| 2021-12-13 | 80,000.00 | 80,000.00 | 78,800.00 | 80,000.00 | 80,000.00 | 380,300 |
| 2021-12-10 | 78,800.00 | 80,500.00 | 77,900.00 | 79,900.00 | 79,900.00 | 424,450 |
| 2021-12-09 | 80,100.00 | 80,300.00 | 78,900.00 | 78,900.00 | 78,900.00 | 342,800 |
| 2021-12-08 | 81,800.00 | 81,800.00 | 79,700.00 | 80,100.00 | 80,100.00 | 331,300 |
| 2021-12-07 | 81,900.00 | 82,200.00 | 81,400.00 | 81,800.00 | 81,800.00 | 364,500 |
| 2021-12-06 | 82,500.00 | 82,500.00 | 81,800.00 | 81,900.00 | 81,900.00 | 319,670 |
| 2021-12-03 | 82,300.00 | 82,700.00 | 81,700.00 | 82,700.00 | 82,700.00 | 280,200 |
| 2021-12-02 | 83,500.00 | 83,500.00 | 82,300.00 | 82,300.00 | 82,300.00 | 308,300 |
| 2021-12-01 | 84,500.00 | 84,500.00 | 83,000.00 | 83,400.00 | 83,400.00 | 279,000 |
| 2021-11-30 | 82,900.00 | 83,800.00 | 82,800.00 | 83,400.00 | 83,400.00 | 281,856 |
| 2021-11-29 | 83,400.00 | 83,400.00 | 82,000.00 | 82,900.00 | 82,900.00 | 355,000 |
| 2021-11-26 | 84,000.00 | 84,000.00 | 82,000.00 | 83,400.00 | 83,400.00 | 963,400 |
| 2021-11-25 | 84,300.00 | 84,300.00 | 83,900.00 | 83,900.00 | 83,900.00 | 806,700 |
| 2021-11-24 | 85,000.00 | 85,000.00 | 83,600.00 | 84,300.00 | 84,300.00 | 2,511,210 |
| 2021-11-23 | 84,200.00 | 85,400.00 | 84,200.00 | 85,000.00 | 85,000.00 | 3,824,110 |
| 2021-11-22 | 84,300.00 | 84,400.00 | 82,400.00 | 84,200.00 | 84,200.00 | 1,783,540 |
| 2021-11-19 | 85,500.00 | 85,500.00 | 84,200.00 | 84,300.00 | 84,300.00 | 259,830 |
| 2021-11-18 | 87,500.00 | 87,500.00 | 85,000.00 | 85,000.00 | 85,000.00 | 280,200 |
| 2021-11-17 | 81,700.00 | 88,000.00 | 81,500.00 | 88,000.00 | 88,000.00 | 372,261 |
| 2021-11-16 | 82,200.00 | 82,200.00 | 81,500.00 | 81,600.00 | 81,600.00 | 292,400 |
| 2021-11-15 | 81,200.00 | 82,400.00 | 81,000.00 | 82,400.00 | 82,400.00 | 399,512 |
| 2021-11-12 | 80,400.00 | 81,100.00 | 80,400.00 | 80,900.00 | 80,900.00 | 320,130 |
| 2021-11-11 | 80,100.00 | 80,700.00 | 79,200.00 | 80,500.00 | 80,500.00 | 393,930 |
| 2021-11-10 | 80,000.00 | 80,200.00 | 79,400.00 | 79,900.00 | 79,900.00 | 267,264 |
| 2021-11-09 | 79,500.00 | 81,000.00 | 79,300.00 | 80,900.00 | 80,900.00 | 340,841 |
| 2021-11-08 | 79,000.00 | 79,800.00 | 78,300.00 | 79,700.00 | 79,700.00 | 370,265 |
| 2021-11-05 | 78,400.00 | 79,900.00 | 77,600.00 | 79,400.00 | 79,400.00 | 330,764 |
| 2021-11-04 | 78,900.00 | 78,900.00 | 77,700.00 | 78,400.00 | 78,400.00 | 282,300 |
| 2021-11-03 | 79,200.00 | 79,800.00 | 78,300.00 | 78,900.00 | 78,900.00 | 279,182 |
| 2021-11-02 | 79,900.00 | 79,900.00 | 78,200.00 | 79,900.00 | 79,900.00 | 286,220 |
| 2021-11-01 | 78,600.00 | 79,900.00 | 78,600.00 | 79,900.00 | 79,900.00 | 389,620 |
| 2021-10-29 | 78,700.00 | 79,900.00 | 75,000.00 | 79,900.00 | 79,900.00 | 370,740 |
| 2021-10-28 | 72,500.00 | 80,100.00 | 72,500.00 | 78,800.00 | 78,800.00 | 294,739 |
| 2021-10-27 | 79,900.00 | 80,500.00 | 79,100.00 | 80,500.00 | 80,500.00 | 390,933 |
| 2021-10-26 | 80,000.00 | 83,000.00 | 72,400.00 | 79,900.00 | 79,900.00 | 390,316 |
| 2021-10-25 | 75,000.00 | 75,500.00 | 74,500.00 | 75,500.00 | 75,500.00 | 94,700 |
← NewerPage 21 of 21 · 1,244 trading days
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.