SCI E&C JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 13,500.00 | 13,600.00 | 13,300.00 | 13,500.00 | 11,250.00 | 105,425 |
| 2024-05-17 | 13,600.00 | 13,600.00 | 12,800.00 | 13,500.00 | 11,250.00 | 50,174 |
| 2024-05-16 | 13,400.00 | 13,600.00 | 13,400.00 | 13,500.00 | 11,250.00 | 21,724 |
| 2024-05-15 | 13,400.00 | 13,500.00 | 13,200.00 | 13,400.00 | 11,166.67 | 62,658 |
| 2024-05-14 | 13,200.00 | 13,400.00 | 13,100.00 | 13,300.00 | 11,083.33 | 39,378 |
| 2024-05-13 | 13,000.00 | 13,400.00 | 13,000.00 | 13,300.00 | 11,083.33 | 79,826 |
| 2024-05-10 | 13,000.00 | 13,000.00 | 12,800.00 | 13,000.00 | 10,833.33 | 28,927 |
| 2024-05-09 | 13,000.00 | 13,200.00 | 12,900.00 | 13,000.00 | 10,833.33 | 26,761 |
| 2024-05-08 | 12,800.00 | 13,000.00 | 12,800.00 | 13,000.00 | 10,833.33 | 27,272 |
| 2024-05-07 | 12,900.00 | 12,900.00 | 12,700.00 | 12,900.00 | 10,750.00 | 36,338 |
| 2024-05-06 | 12,500.00 | 13,000.00 | 12,500.00 | 12,900.00 | 10,750.00 | 121,579 |
| 2024-05-03 | 12,400.00 | 12,900.00 | 12,300.00 | 12,400.00 | 10,333.33 | 72,240 |
| 2024-05-02 | 12,900.00 | 12,900.00 | 12,600.00 | 12,700.00 | 10,583.33 | 40,681 |
| 2024-04-26 | 12,900.00 | 12,900.00 | 12,400.00 | 12,700.00 | 10,583.33 | 28,324 |
| 2024-04-25 | 12,700.00 | 13,000.00 | 12,600.00 | 12,800.00 | 10,666.67 | 7,681 |
| 2024-04-24 | 12,800.00 | 13,100.00 | 12,700.00 | 13,100.00 | 10,916.67 | 47,160 |
| 2024-04-23 | 13,000.00 | 13,000.00 | 12,300.00 | 12,600.00 | 10,500.00 | 63,002 |
| 2024-04-22 | 12,700.00 | 13,000.00 | 12,700.00 | 12,700.00 | 10,583.33 | 35,408 |
| 2024-04-19 | 12,100.00 | 12,700.00 | 12,100.00 | 12,700.00 | 10,583.33 | 52,800 |
| 2024-04-17 | 13,000.00 | 13,000.00 | 12,400.00 | 12,800.00 | 10,666.67 | 26,765 |
| 2024-04-16 | 12,500.00 | 12,600.00 | 12,100.00 | 12,500.00 | 10,416.67 | 81,965 |
| 2024-04-15 | 13,400.00 | 13,600.00 | 12,400.00 | 12,500.00 | 10,416.67 | 78,006 |
| 2024-04-12 | 13,200.00 | 13,600.00 | 13,200.00 | 13,400.00 | 11,166.67 | 7,560 |
| 2024-04-11 | 13,100.00 | 13,600.00 | 13,100.00 | 13,400.00 | 11,166.67 | 34,568 |
| 2024-04-10 | 13,200.00 | 13,500.00 | 13,200.00 | 13,400.00 | 11,166.67 | 31,566 |
| 2024-04-09 | 13,700.00 | 13,700.00 | 13,200.00 | 13,200.00 | 11,000.00 | 114,492 |
| 2024-04-08 | 13,500.00 | 13,800.00 | 13,500.00 | 13,500.00 | 11,250.00 | 94,087 |
| 2024-04-05 | 13,700.00 | 14,000.00 | 13,600.00 | 13,600.00 | 11,333.33 | 123,606 |
| 2024-04-04 | 13,800.00 | 13,900.00 | 13,700.00 | 13,800.00 | 11,500.00 | 75,742 |
| 2024-04-03 | 13,900.00 | 14,100.00 | 13,800.00 | 13,800.00 | 11,500.00 | 86,898 |
| 2024-04-02 | 14,200.00 | 14,200.00 | 13,800.00 | 13,900.00 | 11,583.33 | 92,285 |
| 2024-04-01 | 13,600.00 | 14,400.00 | 13,600.00 | 14,100.00 | 11,750.00 | 110,971 |
| 2024-03-29 | 13,200.00 | 14,600.00 | 13,200.00 | 14,000.00 | 11,666.67 | 376,823 |
| 2024-03-28 | 13,500.00 | 13,500.00 | 13,300.00 | 13,400.00 | 11,166.67 | 80,882 |
| 2024-03-27 | 13,500.00 | 13,600.00 | 13,300.00 | 13,500.00 | 11,250.00 | 105,877 |
| 2024-03-26 | 13,300.00 | 13,300.00 | 13,000.00 | 13,200.00 | 11,000.00 | 61,208 |
| 2024-03-25 | 13,700.00 | 13,700.00 | 13,000.00 | 13,300.00 | 11,083.33 | 100,450 |
| 2024-03-22 | 13,400.00 | 13,500.00 | 13,200.00 | 13,300.00 | 11,083.33 | 113,623 |
| 2024-03-21 | 13,100.00 | 13,500.00 | 13,100.00 | 13,100.00 | 10,916.67 | 258,368 |
| 2024-03-20 | 12,900.00 | 13,200.00 | 12,800.00 | 13,100.00 | 10,916.67 | 74,640 |
| 2024-03-19 | 12,700.00 | 13,400.00 | 12,700.00 | 12,900.00 | 10,750.00 | 88,697 |
| 2024-03-18 | 13,700.00 | 14,000.00 | 12,500.00 | 13,300.00 | 11,083.33 | 294,620 |
| 2024-03-15 | 13,700.00 | 13,900.00 | 13,600.00 | 13,700.00 | 11,416.67 | 77,522 |
| 2024-03-14 | 13,600.00 | 14,000.00 | 13,600.00 | 13,700.00 | 11,416.67 | 172,463 |
| 2024-03-13 | 13,500.00 | 13,800.00 | 13,400.00 | 13,700.00 | 11,416.67 | 114,815 |
| 2024-03-12 | 14,100.00 | 14,100.00 | 13,400.00 | 13,400.00 | 11,166.67 | 188,447 |
| 2024-03-11 | 14,000.00 | 14,600.00 | 13,900.00 | 14,100.00 | 11,750.00 | 154,516 |
| 2024-03-08 | 13,500.00 | 14,500.00 | 13,500.00 | 14,000.00 | 11,666.67 | 375,728 |
| 2024-03-07 | 13,700.00 | 13,700.00 | 13,400.00 | 13,500.00 | 11,250.00 | 90,181 |
| 2024-03-06 | 13,900.00 | 13,900.00 | 13,400.00 | 13,700.00 | 11,416.67 | 210,370 |
| 2024-03-05 | 13,800.00 | 14,000.00 | 13,600.00 | 14,000.00 | 11,666.67 | 209,704 |
| 2024-03-04 | 13,600.00 | 13,900.00 | 13,500.00 | 13,800.00 | 11,500.00 | 207,641 |
| 2024-03-01 | 13,900.00 | 14,000.00 | 13,300.00 | 13,600.00 | 11,333.33 | 203,683 |
| 2024-02-29 | 13,700.00 | 14,100.00 | 13,500.00 | 13,600.00 | 11,333.33 | 117,365 |
| 2024-02-28 | 13,800.00 | 14,400.00 | 13,400.00 | 13,700.00 | 11,416.67 | 386,675 |
| 2024-02-27 | 14,600.00 | 14,900.00 | 13,700.00 | 13,700.00 | 11,416.67 | 243,163 |
| 2024-02-26 | 14,000.00 | 15,100.00 | 13,900.00 | 14,600.00 | 12,166.67 | 228,892 |
| 2024-02-23 | 12,700.00 | 13,800.00 | 12,500.00 | 13,800.00 | 11,500.00 | 1,019,788 |
| 2024-02-22 | 12,500.00 | 12,700.00 | 12,500.00 | 12,600.00 | 10,500.00 | 98,646 |
| 2024-02-21 | 12,800.00 | 12,800.00 | 12,300.00 | 12,500.00 | 10,416.67 | 150,360 |
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.