SCG Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 65,700.00 | 65,800.00 | 65,400.00 | 65,500.00 | 65,500.00 | 46,100 |
| 2024-11-08 | 65,000.00 | 66,100.00 | 64,800.00 | 65,600.00 | 65,600.00 | 51,900 |
| 2024-11-07 | 64,800.00 | 65,100.00 | 64,800.00 | 64,900.00 | 64,900.00 | 44,000 |
| 2024-11-06 | 64,800.00 | 64,900.00 | 64,700.00 | 64,900.00 | 64,900.00 | 42,300 |
| 2024-11-05 | 64,800.00 | 64,800.00 | 64,600.00 | 64,700.00 | 64,700.00 | 39,900 |
| 2024-11-04 | 64,800.00 | 64,900.00 | 64,700.00 | 64,800.00 | 64,800.00 | 38,500 |
| 2024-11-01 | 64,900.00 | 65,100.00 | 64,800.00 | 64,800.00 | 64,800.00 | 39,800 |
| 2024-10-31 | 65,300.00 | 65,300.00 | 65,000.00 | 65,100.00 | 65,100.00 | 41,400 |
| 2024-10-30 | 65,500.00 | 65,700.00 | 65,300.00 | 65,300.00 | 65,300.00 | 38,500 |
| 2024-10-29 | 65,400.00 | 65,600.00 | 65,400.00 | 65,500.00 | 65,500.00 | 44,100 |
| 2024-10-28 | 65,300.00 | 65,400.00 | 65,100.00 | 65,100.00 | 65,100.00 | 40,200 |
| 2024-10-25 | 65,200.00 | 65,500.00 | 65,100.00 | 65,400.00 | 65,400.00 | 44,200 |
| 2024-10-24 | 65,300.00 | 65,300.00 | 65,100.00 | 65,100.00 | 65,100.00 | 37,200 |
| 2024-10-23 | 65,100.00 | 65,300.00 | 64,900.00 | 65,000.00 | 65,000.00 | 40,600 |
| 2024-10-22 | 64,900.00 | 65,000.00 | 64,800.00 | 64,900.00 | 64,900.00 | 44,100 |
| 2024-10-21 | 64,600.00 | 64,800.00 | 64,400.00 | 64,800.00 | 64,800.00 | 41,800 |
| 2024-10-18 | 64,900.00 | 65,000.00 | 64,600.00 | 64,700.00 | 64,700.00 | 39,010 |
| 2024-10-17 | 64,800.00 | 65,000.00 | 64,700.00 | 64,900.00 | 64,900.00 | 39,900 |
| 2024-10-16 | 65,100.00 | 65,100.00 | 64,700.00 | 64,800.00 | 64,800.00 | 42,800 |
| 2024-10-15 | 65,300.00 | 65,400.00 | 65,100.00 | 65,100.00 | 65,100.00 | 39,300 |
| 2024-10-14 | 65,200.00 | 65,400.00 | 65,200.00 | 65,400.00 | 65,400.00 | 39,700 |
| 2024-10-11 | 65,300.00 | 65,500.00 | 65,200.00 | 65,300.00 | 65,300.00 | 40,300 |
| 2024-10-10 | 65,400.00 | 65,700.00 | 65,200.00 | 65,300.00 | 65,300.00 | 40,100 |
| 2024-10-09 | 65,400.00 | 65,700.00 | 65,400.00 | 65,500.00 | 65,500.00 | 45,810 |
| 2024-10-08 | 65,300.00 | 65,600.00 | 65,300.00 | 65,500.00 | 65,500.00 | 46,500 |
| 2024-10-07 | 65,200.00 | 65,400.00 | 65,100.00 | 65,300.00 | 65,300.00 | 42,300 |
| 2024-10-04 | 65,200.00 | 65,300.00 | 65,000.00 | 65,000.00 | 65,000.00 | 39,200 |
| 2024-10-03 | 65,500.00 | 65,700.00 | 65,000.00 | 65,200.00 | 65,200.00 | 44,100 |
| 2024-10-02 | 65,700.00 | 65,700.00 | 65,400.00 | 65,500.00 | 65,500.00 | 40,700 |
| 2024-10-01 | 65,400.00 | 66,000.00 | 65,300.00 | 65,800.00 | 65,800.00 | 46,300 |
| 2024-09-30 | 65,600.00 | 65,800.00 | 65,400.00 | 65,400.00 | 65,400.00 | 41,900 |
| 2024-09-27 | 65,800.00 | 66,200.00 | 65,300.00 | 65,700.00 | 65,700.00 | 41,100 |
| 2024-09-26 | 65,900.00 | 66,200.00 | 65,700.00 | 66,200.00 | 66,200.00 | 49,200 |
| 2024-09-25 | 65,800.00 | 66,000.00 | 65,700.00 | 65,900.00 | 65,900.00 | 44,000 |
| 2024-09-24 | 65,600.00 | 65,800.00 | 65,500.00 | 65,700.00 | 65,700.00 | 513,100 |
| 2024-09-23 | 65,400.00 | 65,700.00 | 65,400.00 | 65,500.00 | 65,500.00 | 40,800 |
| 2024-09-20 | 65,300.00 | 65,600.00 | 65,200.00 | 65,500.00 | 65,500.00 | 42,700 |
| 2024-09-19 | 65,500.00 | 65,700.00 | 65,300.00 | 65,400.00 | 65,400.00 | 38,900 |
| 2024-09-18 | 65,500.00 | 65,700.00 | 65,400.00 | 65,700.00 | 65,700.00 | 39,200 |
| 2024-09-17 | 65,500.00 | 65,700.00 | 65,500.00 | 65,700.00 | 65,700.00 | 40,300 |
| 2024-09-16 | 65,600.00 | 65,600.00 | 65,400.00 | 65,400.00 | 65,400.00 | 44,300 |
| 2024-09-13 | 65,400.00 | 65,600.00 | 65,300.00 | 65,500.00 | 65,500.00 | 40,000 |
| 2024-09-12 | 65,100.00 | 65,500.00 | 65,100.00 | 65,500.00 | 65,500.00 | 42,100 |
| 2024-09-11 | 65,500.00 | 65,500.00 | 65,200.00 | 65,400.00 | 65,400.00 | 41,100 |
| 2024-09-10 | 65,200.00 | 65,600.00 | 65,200.00 | 65,400.00 | 65,400.00 | 44,000 |
| 2024-09-09 | 65,100.00 | 65,200.00 | 64,700.00 | 65,200.00 | 65,200.00 | 41,500 |
| 2024-09-06 | 64,600.00 | 65,000.00 | 64,600.00 | 64,900.00 | 64,900.00 | 46,600 |
| 2024-09-05 | 64,300.00 | 64,700.00 | 64,100.00 | 64,600.00 | 64,600.00 | 49,200 |
| 2024-09-04 | 64,500.00 | 64,500.00 | 64,200.00 | 64,300.00 | 64,300.00 | 39,900 |
| 2024-08-30 | 64,300.00 | 64,600.00 | 64,300.00 | 64,600.00 | 64,600.00 | 43,600 |
| 2024-08-29 | 64,700.00 | 64,800.00 | 64,200.00 | 64,400.00 | 64,400.00 | 44,800 |
| 2024-08-28 | 64,900.00 | 65,100.00 | 64,600.00 | 64,800.00 | 64,800.00 | 39,700 |
| 2024-08-27 | 65,300.00 | 65,300.00 | 64,700.00 | 64,900.00 | 64,900.00 | 39,700 |
| 2024-08-26 | 65,100.00 | 65,300.00 | 64,900.00 | 65,200.00 | 65,200.00 | 43,100 |
| 2024-08-23 | 65,200.00 | 65,200.00 | 65,000.00 | 65,100.00 | 65,100.00 | 38,500 |
| 2024-08-22 | 65,300.00 | 65,400.00 | 65,000.00 | 65,200.00 | 65,200.00 | 40,400 |
| 2024-08-21 | 65,600.00 | 65,600.00 | 65,300.00 | 65,400.00 | 65,400.00 | 41,300 |
| 2024-08-20 | 65,600.00 | 65,800.00 | 65,200.00 | 65,700.00 | 65,700.00 | 44,400 |
| 2024-08-19 | 65,300.00 | 65,800.00 | 65,200.00 | 65,600.00 | 65,600.00 | 46,800 |
| 2024-08-16 | 65,200.00 | 65,500.00 | 65,100.00 | 65,400.00 | 65,400.00 | 45,200 |
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.