SCI E&C JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-25 | 17,100.00 | 17,600.00 | 16,900.00 | 17,100.00 | 14,250.00 | 83,520 |
| 2023-08-24 | 16,900.00 | 17,700.00 | 16,600.00 | 17,400.00 | 14,500.00 | 241,200 |
| 2023-08-23 | 17,400.00 | 17,500.00 | 16,600.00 | 16,600.00 | 13,833.33 | 89,880 |
| 2023-08-22 | 17,100.00 | 17,800.00 | 15,500.00 | 17,300.00 | 14,416.67 | 248,280 |
| 2023-08-21 | 15,800.00 | 17,000.00 | 14,700.00 | 17,000.00 | 14,166.67 | 279,600 |
| 2023-08-18 | 17,000.00 | 18,000.00 | 15,800.00 | 15,800.00 | 13,166.67 | 451,686 |
| 2023-08-17 | 18,500.00 | 18,500.00 | 17,000.00 | 17,500.00 | 14,583.33 | 434,664 |
| 2023-08-16 | 18,700.00 | 18,700.00 | 18,000.00 | 18,500.00 | 15,416.67 | 187,933 |
| 2023-08-15 | 19,000.00 | 19,000.00 | 18,100.00 | 18,700.00 | 15,583.33 | 384,852 |
| 2023-08-14 | 18,900.00 | 19,500.00 | 18,600.00 | 19,000.00 | 15,833.33 | 628,265 |
| 2023-08-11 | 18,200.00 | 19,400.00 | 18,200.00 | 18,900.00 | 15,750.00 | 630,841 |
| 2023-08-10 | 19,000.00 | 19,700.00 | 17,700.00 | 17,700.00 | 14,750.00 | 421,780 |
| 2023-08-09 | 17,600.00 | 19,100.00 | 17,100.00 | 18,900.00 | 15,750.00 | 567,617 |
| 2023-08-08 | 16,700.00 | 18,000.00 | 16,700.00 | 17,500.00 | 14,583.33 | 971,406 |
| 2023-08-07 | 16,800.00 | 17,100.00 | 16,500.00 | 16,700.00 | 13,916.67 | 202,537 |
| 2023-08-04 | 17,200.00 | 17,200.00 | 16,600.00 | 16,800.00 | 14,000.00 | 158,402 |
| 2023-08-03 | 17,600.00 | 17,600.00 | 16,600.00 | 17,100.00 | 14,250.00 | 230,041 |
| 2023-08-02 | 16,300.00 | 17,500.00 | 15,400.00 | 17,500.00 | 14,583.33 | 402,745 |
| 2023-08-01 | 17,500.00 | 17,500.00 | 16,200.00 | 16,300.00 | 13,583.33 | 275,214 |
| 2023-07-31 | 16,700.00 | 18,100.00 | 16,000.00 | 17,500.00 | 14,583.33 | 316,694 |
| 2023-07-28 | 16,400.00 | 17,700.00 | 16,400.00 | 16,800.00 | 14,000.00 | 267,721 |
| 2023-07-27 | 17,500.00 | 18,200.00 | 17,500.00 | 17,700.00 | 14,750.00 | 627,485 |
| 2023-07-26 | 16,300.00 | 17,700.00 | 16,200.00 | 17,500.00 | 14,583.33 | 635,216 |
| 2023-07-25 | 15,500.00 | 16,500.00 | 15,100.00 | 16,200.00 | 13,500.00 | 811,843 |
| 2023-07-24 | 14,200.00 | 15,000.00 | 14,000.00 | 15,000.00 | 12,500.00 | 1,047,720 |
| 2023-07-21 | 12,600.00 | 13,700.00 | 12,500.00 | 13,700.00 | 11,416.67 | 550,920 |
| 2023-07-20 | 12,200.00 | 12,600.00 | 12,100.00 | 12,500.00 | 10,416.67 | 31,800 |
| 2023-07-19 | 12,700.00 | 12,700.00 | 12,200.00 | 12,500.00 | 10,416.67 | 70,082 |
| 2023-07-18 | 12,900.00 | 12,900.00 | 12,500.00 | 12,600.00 | 10,500.00 | 101,688 |
| 2023-07-17 | 12,100.00 | 13,000.00 | 12,100.00 | 12,800.00 | 10,666.67 | 165,960 |
| 2023-07-14 | 12,200.00 | 12,400.00 | 12,100.00 | 12,100.00 | 10,083.33 | 126,840 |
| 2023-07-13 | 12,400.00 | 12,400.00 | 12,100.00 | 12,100.00 | 10,083.33 | 86,483 |
| 2023-07-12 | 12,400.00 | 12,400.00 | 12,100.00 | 12,200.00 | 10,166.67 | 45,120 |
| 2023-07-11 | 12,600.00 | 12,700.00 | 12,000.00 | 12,400.00 | 10,333.33 | 121,800 |
| 2023-07-10 | 12,400.00 | 12,800.00 | 12,400.00 | 12,500.00 | 10,416.67 | 136,603 |
| 2023-07-07 | 11,700.00 | 12,400.00 | 11,600.00 | 12,400.00 | 10,333.33 | 202,800 |
| 2023-07-06 | 12,000.00 | 12,000.00 | 11,500.00 | 11,600.00 | 9,666.67 | 103,560 |
| 2023-07-05 | 12,000.00 | 12,200.00 | 11,900.00 | 11,900.00 | 9,916.67 | 76,800 |
| 2023-07-04 | 12,000.00 | 12,100.00 | 11,800.00 | 12,000.00 | 10,000.00 | 76,080 |
| 2023-07-03 | 12,100.00 | 12,200.00 | 12,000.00 | 12,000.00 | 10,000.00 | 82,200 |
| 2023-06-30 | 12,100.00 | 12,300.00 | 12,100.00 | 12,100.00 | 10,083.33 | 35,670 |
| 2023-06-29 | 12,500.00 | 12,600.00 | 12,200.00 | 12,200.00 | 10,166.67 | 118,920 |
| 2023-06-28 | 12,700.00 | 12,800.00 | 12,500.00 | 12,600.00 | 10,500.00 | 105,120 |
| 2023-06-27 | 13,000.00 | 13,000.00 | 12,700.00 | 12,700.00 | 10,583.33 | 37,922 |
| 2023-06-26 | 13,100.00 | 13,200.00 | 12,600.00 | 13,000.00 | 10,833.33 | 292,352 |
| 2023-06-23 | 13,100.00 | 13,200.00 | 12,900.00 | 13,100.00 | 10,916.67 | 114,240 |
| 2023-06-22 | 13,000.00 | 13,300.00 | 12,900.00 | 13,000.00 | 10,833.33 | 114,132 |
| 2023-06-21 | 12,600.00 | 13,000.00 | 12,500.00 | 13,000.00 | 10,833.33 | 260,160 |
| 2023-06-20 | 12,600.00 | 12,800.00 | 12,400.00 | 12,600.00 | 10,500.00 | 24,120 |
| 2023-06-19 | 13,000.00 | 13,000.00 | 12,300.00 | 12,600.00 | 10,500.00 | 74,071 |
| 2023-06-16 | 13,300.00 | 13,300.00 | 12,800.00 | 12,900.00 | 10,750.00 | 67,343 |
| 2023-06-15 | 13,200.00 | 13,200.00 | 12,800.00 | 13,000.00 | 10,833.33 | 40,936 |
| 2023-06-14 | 13,300.00 | 13,500.00 | 13,000.00 | 13,000.00 | 10,833.33 | 124,308 |
| 2023-06-13 | 13,500.00 | 13,700.00 | 13,100.00 | 13,300.00 | 11,083.33 | 263,804 |
| 2023-06-12 | 13,000.00 | 13,400.00 | 12,600.00 | 13,200.00 | 11,000.00 | 224,760 |
| 2023-06-09 | 12,900.00 | 13,200.00 | 12,700.00 | 13,000.00 | 10,833.33 | 190,096 |
| 2023-06-08 | 13,400.00 | 13,900.00 | 13,000.00 | 13,100.00 | 10,916.67 | 291,840 |
| 2023-06-07 | 12,600.00 | 13,200.00 | 12,600.00 | 13,200.00 | 11,000.00 | 208,879 |
| 2023-06-06 | 12,700.00 | 12,800.00 | 12,500.00 | 12,600.00 | 10,500.00 | 173,520 |
| 2023-06-05 | 12,600.00 | 12,800.00 | 12,600.00 | 12,600.00 | 10,500.00 | 113,881 |
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.