SCI E&C JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 9,400.00 | 9,600.00 | 9,200.00 | 9,600.00 | 8,000.00 | 10,082 |
| 2024-08-09 | 9,600.00 | 9,600.00 | 9,300.00 | 9,300.00 | 7,750.00 | 9,841 |
| 2024-08-08 | 9,500.00 | 9,500.00 | 9,400.00 | 9,400.00 | 7,833.33 | 5,881 |
| 2024-08-07 | 9,200.00 | 9,500.00 | 9,200.00 | 9,500.00 | 7,916.67 | 50,520 |
| 2024-08-06 | 9,200.00 | 9,500.00 | 9,100.00 | 9,400.00 | 7,833.33 | 26,401 |
| 2024-08-05 | 10,200.00 | 10,200.00 | 9,200.00 | 9,200.00 | 7,666.67 | 149,764 |
| 2024-08-02 | 9,700.00 | 10,200.00 | 9,700.00 | 10,200.00 | 8,500.00 | 28,800 |
| 2024-08-01 | 10,800.00 | 10,800.00 | 10,000.00 | 10,100.00 | 8,416.67 | 163,813 |
| 2024-07-31 | 10,900.00 | 11,100.00 | 10,800.00 | 11,000.00 | 9,166.67 | 17,160 |
| 2024-07-30 | 10,800.00 | 11,100.00 | 10,400.00 | 10,900.00 | 9,083.33 | 75,012 |
| 2024-07-29 | 11,200.00 | 11,400.00 | 10,500.00 | 11,400.00 | 9,500.00 | 10,080 |
| 2024-07-26 | 11,100.00 | 11,500.00 | 11,100.00 | 11,400.00 | 9,500.00 | 5,042 |
| 2024-07-25 | 11,200.00 | 11,400.00 | 11,100.00 | 11,200.00 | 9,333.33 | 13,561 |
| 2024-07-24 | 11,000.00 | 11,300.00 | 10,700.00 | 11,300.00 | 9,416.67 | 14,641 |
| 2024-07-23 | 11,300.00 | 11,300.00 | 10,900.00 | 11,000.00 | 9,166.67 | 41,884 |
| 2024-07-22 | 11,500.00 | 11,700.00 | 10,900.00 | 11,400.00 | 9,500.00 | 38,170 |
| 2024-07-19 | 11,700.00 | 11,900.00 | 11,500.00 | 11,600.00 | 9,666.67 | 33,254 |
| 2024-07-18 | 11,900.00 | 11,900.00 | 11,600.00 | 11,800.00 | 9,833.33 | 105,122 |
| 2024-07-17 | 12,100.00 | 12,200.00 | 11,800.00 | 11,800.00 | 9,833.33 | 95,884 |
| 2024-07-16 | 12,200.00 | 12,400.00 | 12,100.00 | 12,100.00 | 10,083.33 | 33,812 |
| 2024-07-15 | 12,500.00 | 12,500.00 | 12,200.00 | 12,200.00 | 10,166.67 | 21,840 |
| 2024-07-12 | 12,300.00 | 12,600.00 | 12,300.00 | 12,400.00 | 10,333.33 | 30,002 |
| 2024-07-11 | 12,200.00 | 12,500.00 | 12,200.00 | 12,300.00 | 10,250.00 | 15,604 |
| 2024-07-10 | 12,500.00 | 12,600.00 | 12,200.00 | 12,200.00 | 10,166.67 | 38,161 |
| 2024-07-09 | 12,600.00 | 12,600.00 | 12,200.00 | 12,500.00 | 10,416.67 | 45,498 |
| 2024-07-08 | 12,500.00 | 12,600.00 | 12,100.00 | 12,500.00 | 10,416.67 | 117,010 |
| 2024-07-05 | 12,600.00 | 12,700.00 | 12,400.00 | 12,600.00 | 10,500.00 | 11,400 |
| 2024-07-04 | 12,700.00 | 12,700.00 | 12,500.00 | 12,600.00 | 10,500.00 | 26,881 |
| 2024-07-03 | 12,600.00 | 12,700.00 | 12,400.00 | 12,700.00 | 10,583.33 | 19,320 |
| 2024-07-02 | 12,300.00 | 12,600.00 | 12,300.00 | 12,500.00 | 10,416.67 | 13,681 |
| 2024-07-01 | 12,200.00 | 12,500.00 | 12,200.00 | 12,500.00 | 10,416.67 | 6,853 |
| 2024-06-28 | 12,700.00 | 12,700.00 | 12,300.00 | 12,300.00 | 10,250.00 | 37,321 |
| 2024-06-27 | 12,800.00 | 12,800.00 | 12,400.00 | 12,600.00 | 10,500.00 | 27,240 |
| 2024-06-26 | 12,500.00 | 12,800.00 | 12,500.00 | 12,600.00 | 10,500.00 | 25,320 |
| 2024-06-25 | 12,700.00 | 12,800.00 | 12,500.00 | 12,500.00 | 10,416.67 | 38,410 |
| 2024-06-24 | 13,100.00 | 13,100.00 | 12,600.00 | 12,600.00 | 10,500.00 | 75,122 |
| 2024-06-21 | 12,900.00 | 13,000.00 | 12,800.00 | 13,000.00 | 10,833.33 | 12,366 |
| 2024-06-20 | 13,000.00 | 13,000.00 | 12,800.00 | 13,000.00 | 10,833.33 | 17,880 |
| 2024-06-19 | 13,000.00 | 13,000.00 | 12,900.00 | 12,900.00 | 10,750.00 | 42,840 |
| 2024-06-18 | 13,000.00 | 13,000.00 | 12,600.00 | 13,000.00 | 10,833.33 | 47,400 |
| 2024-06-17 | 12,900.00 | 13,000.00 | 12,800.00 | 12,800.00 | 10,666.67 | 36,672 |
| 2024-06-14 | 13,200.00 | 13,200.00 | 12,900.00 | 12,900.00 | 10,750.00 | 36,840 |
| 2024-06-13 | 13,200.00 | 13,400.00 | 13,000.00 | 13,000.00 | 10,833.33 | 64,562 |
| 2024-06-12 | 13,200.00 | 13,200.00 | 13,000.00 | 13,200.00 | 11,000.00 | 23,160 |
| 2024-06-11 | 13,200.00 | 13,300.00 | 13,000.00 | 13,200.00 | 11,000.00 | 84,002 |
| 2024-06-10 | 13,200.00 | 13,400.00 | 13,100.00 | 13,200.00 | 11,000.00 | 98,214 |
| 2024-06-07 | 13,200.00 | 13,200.00 | 13,000.00 | 13,200.00 | 11,000.00 | 22,320 |
| 2024-06-06 | 13,200.00 | 13,400.00 | 13,100.00 | 13,100.00 | 10,916.67 | 93,246 |
| 2024-06-05 | 13,100.00 | 13,200.00 | 13,000.00 | 13,200.00 | 11,000.00 | 80,880 |
| 2024-06-04 | 13,100.00 | 13,300.00 | 13,000.00 | 13,100.00 | 10,916.67 | 77,797 |
| 2024-06-03 | 13,000.00 | 13,100.00 | 12,900.00 | 13,100.00 | 10,916.67 | 72,960 |
| 2024-05-31 | 13,100.00 | 13,200.00 | 12,900.00 | 13,000.00 | 10,833.33 | 28,595 |
| 2024-05-30 | 12,800.00 | 13,100.00 | 12,800.00 | 13,100.00 | 10,916.67 | 36,480 |
| 2024-05-29 | 13,100.00 | 13,200.00 | 12,700.00 | 13,000.00 | 10,833.33 | 97,442 |
| 2024-05-28 | 13,200.00 | 13,300.00 | 12,800.00 | 13,100.00 | 10,916.67 | 56,520 |
| 2024-05-27 | 13,400.00 | 13,400.00 | 12,700.00 | 13,200.00 | 11,000.00 | 75,962 |
| 2024-05-24 | 13,600.00 | 13,600.00 | 12,900.00 | 13,100.00 | 10,916.67 | 155,780 |
| 2024-05-23 | 13,900.00 | 13,900.00 | 13,300.00 | 13,600.00 | 11,333.33 | 58,080 |
| 2024-05-22 | 13,500.00 | 14,400.00 | 13,500.00 | 13,900.00 | 11,583.33 | 306,990 |
| 2024-05-21 | 13,500.00 | 13,500.00 | 13,200.00 | 13,500.00 | 11,250.00 | 47,532 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-04-27 | 6,999.9973 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.