SCI E&C JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 12,800.00 | 12,800.00 | 12,500.00 | 12,700.00 | 10,583.33 | 57,720 |
| 2024-02-19 | 12,600.00 | 13,000.00 | 12,600.00 | 12,800.00 | 10,666.67 | 228,674 |
| 2024-02-16 | 12,200.00 | 12,600.00 | 12,200.00 | 12,500.00 | 10,416.67 | 188,129 |
| 2024-02-15 | 12,000.00 | 12,200.00 | 12,000.00 | 12,100.00 | 10,083.33 | 117,922 |
| 2024-02-07 | 11,900.00 | 12,100.00 | 11,900.00 | 11,900.00 | 9,916.67 | 48,158 |
| 2024-02-06 | 12,000.00 | 12,000.00 | 11,900.00 | 11,900.00 | 9,916.67 | 20,640 |
| 2024-02-05 | 12,000.00 | 12,200.00 | 11,900.00 | 12,000.00 | 10,000.00 | 42,844 |
| 2024-02-02 | 11,800.00 | 12,700.00 | 11,600.00 | 12,000.00 | 10,000.00 | 227,329 |
| 2024-02-01 | 11,700.00 | 11,700.00 | 11,500.00 | 11,700.00 | 9,750.00 | 45,253 |
| 2024-01-31 | 11,600.00 | 11,700.00 | 11,500.00 | 11,700.00 | 9,750.00 | 32,527 |
| 2024-01-30 | 11,800.00 | 11,800.00 | 11,500.00 | 11,800.00 | 9,833.33 | 78,732 |
| 2024-01-29 | 11,600.00 | 11,800.00 | 11,600.00 | 11,800.00 | 9,833.33 | 11,977 |
| 2024-01-26 | 11,600.00 | 11,800.00 | 11,500.00 | 11,600.00 | 9,666.67 | 15,408 |
| 2024-01-25 | 11,900.00 | 11,900.00 | 11,600.00 | 11,600.00 | 9,666.67 | 60,872 |
| 2024-01-24 | 11,800.00 | 11,900.00 | 11,700.00 | 11,800.00 | 9,833.33 | 6,190 |
| 2024-01-23 | 11,800.00 | 11,900.00 | 11,600.00 | 11,800.00 | 9,833.33 | 27,391 |
| 2024-01-22 | 11,800.00 | 11,900.00 | 11,600.00 | 11,700.00 | 9,750.00 | 177,332 |
| 2024-01-19 | 11,600.00 | 11,900.00 | 11,600.00 | 11,900.00 | 9,916.67 | 47,286 |
| 2024-01-18 | 11,800.00 | 11,800.00 | 11,600.00 | 11,600.00 | 9,666.67 | 82,852 |
| 2024-01-17 | 11,900.00 | 12,000.00 | 11,800.00 | 11,800.00 | 9,833.33 | 82,862 |
| 2024-01-16 | 12,100.00 | 12,100.00 | 11,900.00 | 12,000.00 | 10,000.00 | 57,499 |
| 2024-01-15 | 12,100.00 | 12,300.00 | 11,900.00 | 12,100.00 | 10,083.33 | 44,970 |
| 2024-01-12 | 12,400.00 | 12,400.00 | 11,900.00 | 12,000.00 | 10,000.00 | 186,144 |
| 2024-01-11 | 12,500.00 | 12,600.00 | 12,500.00 | 12,500.00 | 10,416.67 | 30,724 |
| 2024-01-10 | 12,400.00 | 12,600.00 | 12,400.00 | 12,600.00 | 10,500.00 | 100,925 |
| 2024-01-09 | 12,600.00 | 12,600.00 | 12,400.00 | 12,400.00 | 10,333.33 | 91,724 |
| 2024-01-08 | 12,600.00 | 12,700.00 | 12,500.00 | 12,600.00 | 10,500.00 | 181,086 |
| 2024-01-05 | 12,600.00 | 12,600.00 | 12,400.00 | 12,600.00 | 10,500.00 | 63,967 |
| 2024-01-04 | 12,700.00 | 12,700.00 | 12,400.00 | 12,600.00 | 10,500.00 | 151,681 |
| 2024-01-03 | 12,600.00 | 12,700.00 | 12,500.00 | 12,600.00 | 10,500.00 | 70,068 |
| 2024-01-02 | 12,700.00 | 12,800.00 | 12,500.00 | 12,600.00 | 10,500.00 | 48,978 |
| 2023-12-29 | 12,900.00 | 12,900.00 | 12,700.00 | 12,700.00 | 10,583.33 | 24,241 |
| 2023-12-28 | 12,800.00 | 12,900.00 | 12,700.00 | 12,800.00 | 10,666.67 | 39,914 |
| 2023-12-27 | 12,700.00 | 12,900.00 | 12,700.00 | 12,800.00 | 10,666.67 | 69,150 |
| 2023-12-26 | 12,600.00 | 12,800.00 | 12,600.00 | 12,700.00 | 10,583.33 | 134,653 |
| 2023-12-25 | 12,400.00 | 12,600.00 | 12,200.00 | 12,600.00 | 10,500.00 | 58,028 |
| 2023-12-22 | 12,200.00 | 12,600.00 | 12,200.00 | 12,300.00 | 10,250.00 | 41,161 |
| 2023-12-21 | 12,500.00 | 12,600.00 | 12,200.00 | 12,600.00 | 10,500.00 | 73,472 |
| 2023-12-20 | 12,500.00 | 12,700.00 | 12,500.00 | 12,700.00 | 10,583.33 | 17,532 |
| 2023-12-19 | 12,600.00 | 12,600.00 | 12,200.00 | 12,500.00 | 10,416.67 | 36,133 |
| 2023-12-18 | 12,600.00 | 12,800.00 | 12,500.00 | 12,500.00 | 10,416.67 | 20,648 |
| 2023-12-15 | 12,700.00 | 12,800.00 | 12,600.00 | 12,700.00 | 10,583.33 | 11,293 |
| 2023-12-14 | 12,800.00 | 13,000.00 | 12,700.00 | 12,700.00 | 10,583.33 | 110,801 |
| 2023-12-13 | 13,000.00 | 13,100.00 | 12,800.00 | 12,800.00 | 10,666.67 | 99,748 |
| 2023-12-12 | 12,800.00 | 13,000.00 | 12,800.00 | 13,000.00 | 10,833.33 | 167,821 |
| 2023-12-11 | 12,800.00 | 12,900.00 | 12,700.00 | 12,800.00 | 10,666.67 | 35,196 |
| 2023-12-08 | 12,900.00 | 13,100.00 | 12,800.00 | 12,800.00 | 10,666.67 | 62,888 |
| 2023-12-07 | 13,100.00 | 13,200.00 | 12,600.00 | 13,000.00 | 10,833.33 | 91,195 |
| 2023-12-06 | 12,800.00 | 12,900.00 | 12,600.00 | 12,900.00 | 10,750.00 | 100,001 |
| 2023-12-05 | 12,900.00 | 12,900.00 | 12,700.00 | 12,700.00 | 10,583.33 | 66,638 |
| 2023-12-04 | 12,400.00 | 12,900.00 | 12,400.00 | 12,900.00 | 10,750.00 | 136,013 |
| 2023-12-01 | 12,400.00 | 12,600.00 | 12,300.00 | 12,400.00 | 10,333.33 | 47,068 |
| 2023-11-30 | 12,500.00 | 12,500.00 | 12,300.00 | 12,400.00 | 10,333.33 | 52,207 |
| 2023-11-29 | 12,400.00 | 12,700.00 | 12,200.00 | 12,500.00 | 10,416.67 | 93,744 |
| 2023-11-28 | 12,500.00 | 12,500.00 | 12,100.00 | 12,400.00 | 10,333.33 | 64,681 |
| 2023-11-27 | 12,000.00 | 12,800.00 | 12,000.00 | 12,700.00 | 10,583.33 | 177,253 |
| 2023-11-24 | 12,700.00 | 12,800.00 | 12,400.00 | 12,800.00 | 10,666.67 | 46,140 |
| 2023-11-23 | 13,200.00 | 13,200.00 | 12,900.00 | 12,900.00 | 10,750.00 | 68,474 |
| 2023-11-22 | 13,200.00 | 13,200.00 | 12,800.00 | 13,000.00 | 10,833.33 | 59,284 |
| 2023-11-21 | 12,900.00 | 13,300.00 | 12,900.00 | 13,100.00 | 10,916.67 | 22,189 |
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.