SCI E&C JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-07 | 8,800.00 | 9,000.00 | 8,700.00 | 8,900.00 | 7,416.67 | 19,440 |
| 2023-03-06 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 7,416.67 | 11,760 |
| 2023-03-03 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 7,333.33 | 3,120 |
| 2023-03-02 | 8,800.00 | 8,900.00 | 8,700.00 | 8,800.00 | 7,333.33 | 27,000 |
| 2023-03-01 | 8,700.00 | 8,800.00 | 8,600.00 | 8,800.00 | 7,333.33 | 13,334 |
| 2023-02-28 | 8,700.00 | 8,900.00 | 8,700.00 | 8,700.00 | 7,250.00 | 20,484 |
| 2023-02-27 | 8,800.00 | 8,900.00 | 8,600.00 | 8,600.00 | 7,166.67 | 17,280 |
| 2023-02-24 | 9,200.00 | 9,200.00 | 8,800.00 | 9,000.00 | 7,500.00 | 46,200 |
| 2023-02-23 | 9,000.00 | 9,100.00 | 8,800.00 | 9,000.00 | 7,500.00 | 47,303 |
| 2023-02-22 | 9,000.00 | 9,200.00 | 8,900.00 | 9,000.00 | 7,500.00 | 73,680 |
| 2023-02-21 | 9,200.00 | 9,400.00 | 9,100.00 | 9,200.00 | 7,666.67 | 62,400 |
| 2023-02-20 | 8,900.00 | 9,100.00 | 8,900.00 | 9,100.00 | 7,583.33 | 76,441 |
| 2023-02-17 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 7,500.00 | 10,440 |
| 2023-02-16 | 8,700.00 | 9,000.00 | 8,700.00 | 8,900.00 | 7,416.67 | 12,120 |
| 2023-02-15 | 8,600.00 | 8,900.00 | 8,600.00 | 8,900.00 | 7,416.67 | 10,320 |
| 2023-02-14 | 8,900.00 | 8,900.00 | 8,500.00 | 8,600.00 | 7,166.67 | 6,000 |
| 2023-02-13 | 8,700.00 | 8,900.00 | 8,400.00 | 8,400.00 | 7,000.00 | 28,801 |
| 2023-02-10 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 7,416.67 | 18,720 |
| 2023-02-09 | 9,000.00 | 9,100.00 | 8,900.00 | 9,100.00 | 7,583.33 | 16,320 |
| 2023-02-08 | 8,900.00 | 9,100.00 | 8,800.00 | 9,100.00 | 7,583.33 | 25,214 |
| 2023-02-07 | 9,000.00 | 9,200.00 | 8,900.00 | 8,900.00 | 7,416.67 | 22,680 |
| 2023-02-06 | 9,100.00 | 9,100.00 | 8,800.00 | 9,000.00 | 7,500.00 | 15,360 |
| 2023-02-03 | 9,200.00 | 9,300.00 | 9,100.00 | 9,100.00 | 7,583.33 | 35,520 |
| 2023-02-02 | 9,200.00 | 9,300.00 | 9,000.00 | 9,100.00 | 7,583.33 | 69,120 |
| 2023-02-01 | 9,500.00 | 9,800.00 | 9,300.00 | 9,300.00 | 7,750.00 | 73,469 |
| 2023-01-31 | 9,400.00 | 9,600.00 | 9,300.00 | 9,400.00 | 7,833.33 | 45,365 |
| 2023-01-30 | 9,500.00 | 9,600.00 | 9,300.00 | 9,400.00 | 7,833.33 | 84,600 |
| 2023-01-27 | 8,900.00 | 9,500.00 | 8,900.00 | 9,400.00 | 7,833.33 | 77,520 |
| 2023-01-19 | 8,900.00 | 9,200.00 | 8,900.00 | 9,100.00 | 7,583.33 | 34,440 |
| 2023-01-18 | 9,300.00 | 9,300.00 | 8,900.00 | 8,900.00 | 7,416.67 | 64,927 |
| 2023-01-17 | 8,800.00 | 9,200.00 | 8,800.00 | 9,200.00 | 7,666.67 | 32,640 |
| 2023-01-16 | 9,000.00 | 9,300.00 | 8,900.00 | 8,900.00 | 7,416.67 | 18,600 |
| 2023-01-13 | 8,900.00 | 9,400.00 | 8,900.00 | 9,200.00 | 7,666.67 | 27,528 |
| 2023-01-12 | 8,700.00 | 9,300.00 | 8,700.00 | 9,200.00 | 7,666.67 | 73,200 |
| 2023-01-11 | 8,500.00 | 8,800.00 | 8,500.00 | 8,700.00 | 7,250.00 | 35,892 |
| 2023-01-10 | 8,500.00 | 8,900.00 | 8,400.00 | 8,600.00 | 7,166.67 | 26,281 |
| 2023-01-09 | 9,000.00 | 9,000.00 | 8,500.00 | 8,500.00 | 7,083.33 | 16,200 |
| 2023-01-06 | 8,700.00 | 8,800.00 | 8,500.00 | 8,500.00 | 7,083.33 | 41,280 |
| 2023-01-05 | 8,800.00 | 9,000.00 | 8,600.00 | 8,600.00 | 7,166.67 | 26,520 |
| 2023-01-04 | 8,900.00 | 9,100.00 | 8,800.00 | 8,800.00 | 7,333.33 | 38,574 |
| 2023-01-03 | 8,600.00 | 8,900.00 | 8,300.00 | 8,800.00 | 7,333.33 | 70,560 |
| 2022-12-30 | 8,500.00 | 8,500.00 | 8,200.00 | 8,400.00 | 7,000.00 | 16,200 |
| 2022-12-29 | 8,100.00 | 8,400.00 | 8,000.00 | 8,300.00 | 6,916.67 | 17,400 |
| 2022-12-28 | 8,300.00 | 8,400.00 | 8,300.00 | 8,300.00 | 6,916.67 | 20,280 |
| 2022-12-27 | 8,000.00 | 8,400.00 | 7,800.00 | 8,400.00 | 7,000.00 | 82,920 |
| 2022-12-26 | 8,300.00 | 8,400.00 | 8,000.00 | 8,000.00 | 6,666.67 | 55,082 |
| 2022-12-23 | 8,400.00 | 8,600.00 | 8,300.00 | 8,300.00 | 6,916.67 | 38,280 |
| 2022-12-22 | 8,600.00 | 8,600.00 | 8,000.00 | 8,300.00 | 6,916.67 | 45,000 |
| 2022-12-21 | 9,100.00 | 9,200.00 | 8,300.00 | 8,300.00 | 6,916.67 | 77,760 |
| 2022-12-20 | 9,600.00 | 9,600.00 | 8,800.00 | 9,100.00 | 7,583.33 | 179,760 |
| 2022-12-19 | 9,700.00 | 9,900.00 | 9,600.00 | 9,600.00 | 8,000.00 | 48,127 |
| 2022-12-16 | 9,700.00 | 10,100.00 | 9,600.00 | 9,700.00 | 8,083.33 | 127,738 |
| 2022-12-15 | 10,000.00 | 10,200.00 | 9,900.00 | 9,900.00 | 8,250.00 | 99,720 |
| 2022-12-14 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 8,416.67 | 47,400 |
| 2022-12-13 | 9,700.00 | 10,300.00 | 9,700.00 | 10,000.00 | 8,333.33 | 57,991 |
| 2022-12-12 | 10,200.00 | 10,600.00 | 9,800.00 | 9,900.00 | 8,250.00 | 202,440 |
| 2022-12-09 | 12,300.00 | 12,300.00 | 10,300.00 | 10,400.00 | 8,666.67 | 301,260 |
| 2022-12-08 | 11,200.00 | 11,200.00 | 11,000.00 | 11,200.00 | 9,333.33 | 162,360 |
| 2022-12-07 | 9,200.00 | 10,200.00 | 9,000.00 | 10,200.00 | 8,500.00 | 412,379 |
| 2022-12-06 | 10,100.00 | 10,300.00 | 9,300.00 | 9,300.00 | 7,750.00 | 246,240 |
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.