SCI E&C JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-21 | 12,900.00 | 13,300.00 | 12,900.00 | 13,100.00 | 10,916.67 | 22,189 |
| 2023-11-20 | 12,600.00 | 13,200.00 | 12,200.00 | 13,000.00 | 10,833.33 | 180,425 |
| 2023-11-17 | 13,500.00 | 13,600.00 | 12,500.00 | 12,500.00 | 10,416.67 | 96,625 |
| 2023-11-16 | 13,400.00 | 13,800.00 | 13,300.00 | 13,500.00 | 11,250.00 | 86,248 |
| 2023-11-15 | 13,300.00 | 13,600.00 | 13,200.00 | 13,400.00 | 11,166.67 | 200,843 |
| 2023-11-14 | 12,900.00 | 13,300.00 | 12,800.00 | 13,100.00 | 10,916.67 | 82,580 |
| 2023-11-13 | 13,200.00 | 13,200.00 | 12,800.00 | 12,900.00 | 10,750.00 | 52,195 |
| 2023-11-10 | 13,000.00 | 13,600.00 | 12,800.00 | 13,200.00 | 11,000.00 | 143,718 |
| 2023-11-09 | 12,800.00 | 13,300.00 | 12,800.00 | 13,000.00 | 10,833.33 | 118,087 |
| 2023-11-08 | 12,100.00 | 12,800.00 | 11,800.00 | 12,800.00 | 10,666.67 | 180,398 |
| 2023-11-07 | 12,200.00 | 12,300.00 | 12,000.00 | 12,000.00 | 10,000.00 | 24,384 |
| 2023-11-06 | 12,200.00 | 12,500.00 | 12,100.00 | 12,200.00 | 10,166.67 | 59,756 |
| 2023-11-03 | 12,600.00 | 12,600.00 | 11,900.00 | 12,100.00 | 10,083.33 | 100,156 |
| 2023-11-02 | 12,300.00 | 12,600.00 | 11,600.00 | 12,500.00 | 10,416.67 | 305,498 |
| 2023-11-01 | 11,800.00 | 11,900.00 | 11,100.00 | 11,500.00 | 9,583.33 | 118,630 |
| 2023-10-31 | 12,300.00 | 12,500.00 | 11,800.00 | 11,800.00 | 9,833.33 | 38,110 |
| 2023-10-30 | 12,600.00 | 12,800.00 | 12,200.00 | 12,500.00 | 10,416.67 | 20,995 |
| 2023-10-27 | 13,200.00 | 13,200.00 | 12,400.00 | 12,600.00 | 10,500.00 | 22,976 |
| 2023-10-26 | 14,300.00 | 14,300.00 | 12,600.00 | 12,600.00 | 10,500.00 | 145,174 |
| 2023-10-25 | 14,100.00 | 14,200.00 | 13,600.00 | 13,900.00 | 11,583.33 | 97,733 |
| 2023-10-24 | 14,400.00 | 14,400.00 | 13,700.00 | 13,800.00 | 11,500.00 | 46,804 |
| 2023-10-23 | 14,300.00 | 14,300.00 | 13,800.00 | 14,000.00 | 11,666.67 | 44,623 |
| 2023-10-20 | 13,700.00 | 14,500.00 | 13,100.00 | 14,500.00 | 12,083.33 | 104,034 |
| 2023-10-19 | 13,900.00 | 13,900.00 | 13,300.00 | 13,400.00 | 11,166.67 | 18,227 |
| 2023-10-18 | 13,800.00 | 13,900.00 | 13,300.00 | 13,900.00 | 11,583.33 | 116,599 |
| 2023-10-17 | 14,300.00 | 14,300.00 | 13,800.00 | 13,800.00 | 11,500.00 | 45,731 |
| 2023-10-16 | 14,300.00 | 14,500.00 | 14,100.00 | 14,300.00 | 11,916.67 | 17,483 |
| 2023-10-13 | 14,100.00 | 14,500.00 | 13,900.00 | 14,300.00 | 11,916.67 | 64,163 |
| 2023-10-12 | 14,600.00 | 14,600.00 | 14,100.00 | 14,100.00 | 11,750.00 | 60,374 |
| 2023-10-11 | 14,400.00 | 14,500.00 | 14,200.00 | 14,400.00 | 12,000.00 | 36,053 |
| 2023-10-10 | 14,300.00 | 14,700.00 | 14,100.00 | 14,300.00 | 11,916.67 | 74,627 |
| 2023-10-09 | 14,400.00 | 14,400.00 | 13,900.00 | 14,100.00 | 11,750.00 | 45,730 |
| 2023-10-06 | 13,700.00 | 14,500.00 | 13,500.00 | 14,500.00 | 12,083.33 | 100,196 |
| 2023-10-05 | 13,900.00 | 13,900.00 | 13,600.00 | 13,600.00 | 11,333.33 | 54,569 |
| 2023-10-04 | 13,700.00 | 14,500.00 | 13,700.00 | 13,800.00 | 11,500.00 | 66,025 |
| 2023-10-03 | 14,600.00 | 14,700.00 | 13,600.00 | 14,200.00 | 11,833.33 | 114,469 |
| 2023-10-02 | 15,400.00 | 15,400.00 | 14,700.00 | 14,800.00 | 12,333.33 | 76,501 |
| 2023-09-29 | 14,500.00 | 15,600.00 | 14,400.00 | 14,600.00 | 12,166.67 | 125,897 |
| 2023-09-28 | 14,600.00 | 14,900.00 | 14,300.00 | 14,600.00 | 12,166.67 | 71,848 |
| 2023-09-27 | 14,000.00 | 15,000.00 | 13,700.00 | 15,000.00 | 12,500.00 | 56,262 |
| 2023-09-26 | 13,400.00 | 15,000.00 | 13,400.00 | 14,000.00 | 11,666.67 | 243,391 |
| 2023-09-25 | 16,400.00 | 16,600.00 | 14,800.00 | 14,800.00 | 12,333.33 | 241,019 |
| 2023-09-22 | 17,300.00 | 17,400.00 | 16,000.00 | 16,400.00 | 13,666.67 | 218,342 |
| 2023-09-21 | 17,800.00 | 17,800.00 | 17,200.00 | 17,300.00 | 14,416.67 | 72,240 |
| 2023-09-20 | 17,300.00 | 17,800.00 | 17,100.00 | 17,800.00 | 14,833.33 | 116,057 |
| 2023-09-19 | 16,900.00 | 17,200.00 | 16,500.00 | 17,100.00 | 14,250.00 | 109,640 |
| 2023-09-18 | 17,000.00 | 17,500.00 | 16,500.00 | 17,000.00 | 14,166.67 | 213,130 |
| 2023-09-15 | 17,500.00 | 17,600.00 | 16,800.00 | 17,200.00 | 14,333.33 | 141,679 |
| 2023-09-14 | 18,400.00 | 18,400.00 | 16,500.00 | 17,600.00 | 14,666.67 | 202,786 |
| 2023-09-13 | 19,100.00 | 19,100.00 | 18,100.00 | 18,100.00 | 15,083.33 | 329,948 |
| 2023-09-12 | 17,700.00 | 19,000.00 | 17,700.00 | 18,900.00 | 15,750.00 | 426,416 |
| 2023-09-11 | 18,000.00 | 18,400.00 | 17,700.00 | 18,000.00 | 15,000.00 | 142,200 |
| 2023-09-08 | 17,800.00 | 18,500.00 | 17,500.00 | 18,000.00 | 15,000.00 | 343,440 |
| 2023-09-07 | 18,400.00 | 18,700.00 | 17,600.00 | 17,800.00 | 14,833.33 | 382,693 |
| 2023-09-06 | 18,800.00 | 19,100.00 | 18,000.00 | 18,400.00 | 15,333.33 | 239,575 |
| 2023-09-05 | 16,800.00 | 18,400.00 | 16,800.00 | 18,400.00 | 15,333.33 | 628,004 |
| 2023-08-31 | 16,900.00 | 17,100.00 | 16,600.00 | 16,800.00 | 14,000.00 | 90,732 |
| 2023-08-30 | 17,100.00 | 17,200.00 | 16,400.00 | 16,900.00 | 14,083.33 | 113,292 |
| 2023-08-29 | 16,700.00 | 17,300.00 | 16,700.00 | 16,900.00 | 14,083.33 | 99,031 |
| 2023-08-28 | 17,400.00 | 17,400.00 | 16,900.00 | 17,000.00 | 14,166.67 | 116,172 |
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.