SCI E&C JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 9,200.00 | 9,600.00 | 8,900.00 | 9,600.00 | 8,000.00 | 237,720 |
| 2022-12-02 | 8,700.00 | 8,900.00 | 8,500.00 | 8,800.00 | 7,333.33 | 39,240 |
| 2022-12-01 | 9,000.00 | 9,200.00 | 8,600.00 | 8,800.00 | 7,333.33 | 163,200 |
| 2022-11-30 | 9,000.00 | 9,200.00 | 8,500.00 | 8,700.00 | 7,250.00 | 53,690 |
| 2022-11-29 | 9,100.00 | 9,200.00 | 8,800.00 | 9,000.00 | 7,500.00 | 57,974 |
| 2022-11-28 | 8,500.00 | 8,800.00 | 8,200.00 | 8,800.00 | 7,333.33 | 85,924 |
| 2022-11-25 | 8,000.00 | 8,200.00 | 7,500.00 | 8,200.00 | 6,833.33 | 51,360 |
| 2022-11-24 | 7,900.00 | 7,900.00 | 7,500.00 | 7,700.00 | 6,416.67 | 31,373 |
| 2022-11-23 | 8,300.00 | 8,300.00 | 7,600.00 | 7,700.00 | 6,416.67 | 36,011 |
| 2022-11-22 | 8,000.00 | 8,300.00 | 7,700.00 | 8,200.00 | 6,833.33 | 43,225 |
| 2022-11-21 | 7,300.00 | 7,700.00 | 7,200.00 | 7,700.00 | 6,416.67 | 54,841 |
| 2022-11-18 | 6,900.00 | 7,100.00 | 6,800.00 | 7,000.00 | 5,833.33 | 54,240 |
| 2022-11-17 | 6,900.00 | 7,100.00 | 6,900.00 | 7,000.00 | 5,833.33 | 84,720 |
| 2022-11-16 | 5,900.00 | 7,000.00 | 5,900.00 | 6,700.00 | 5,583.33 | 123,136 |
| 2022-11-15 | 7,200.00 | 7,200.00 | 6,500.00 | 6,500.00 | 5,416.67 | 106,320 |
| 2022-11-14 | 8,000.00 | 8,000.00 | 7,200.00 | 7,200.00 | 6,000.00 | 60,864 |
| 2022-11-11 | 7,900.00 | 8,100.00 | 7,400.00 | 8,000.00 | 6,666.67 | 128,040 |
| 2022-11-10 | 8,100.00 | 8,100.00 | 7,300.00 | 7,600.00 | 6,333.33 | 75,600 |
| 2022-11-09 | 7,800.00 | 8,300.00 | 7,800.00 | 8,100.00 | 6,750.00 | 57,128 |
| 2022-11-08 | 7,800.00 | 8,000.00 | 7,600.00 | 8,000.00 | 6,666.67 | 17,280 |
| 2022-11-07 | 8,600.00 | 8,600.00 | 7,800.00 | 7,800.00 | 6,500.00 | 107,280 |
| 2022-11-04 | 9,000.00 | 9,000.00 | 8,300.00 | 8,600.00 | 7,166.67 | 111,840 |
| 2022-11-03 | 9,300.00 | 9,300.00 | 9,000.00 | 9,200.00 | 7,666.67 | 20,280 |
| 2022-11-02 | 9,400.00 | 9,400.00 | 9,100.00 | 9,400.00 | 7,833.33 | 16,680 |
| 2022-11-01 | 9,500.00 | 9,500.00 | 9,000.00 | 9,400.00 | 7,833.33 | 22,800 |
| 2022-10-31 | 9,200.00 | 9,500.00 | 8,900.00 | 9,100.00 | 7,583.33 | 25,440 |
| 2022-10-28 | 9,500.00 | 9,600.00 | 9,100.00 | 9,400.00 | 7,833.33 | 33,356 |
| 2022-10-27 | 8,500.00 | 9,300.00 | 8,500.00 | 9,300.00 | 7,750.00 | 27,600 |
| 2022-10-26 | 8,500.00 | 8,800.00 | 8,100.00 | 8,500.00 | 7,083.33 | 16,320 |
| 2022-10-25 | 8,500.00 | 8,800.00 | 7,800.00 | 8,500.00 | 7,083.33 | 119,653 |
| 2022-10-24 | 9,500.00 | 9,500.00 | 8,600.00 | 8,600.00 | 7,166.67 | 87,720 |
| 2022-10-21 | 9,900.00 | 10,100.00 | 9,400.00 | 9,500.00 | 7,916.67 | 68,184 |
| 2022-10-20 | 10,000.00 | 10,300.00 | 10,000.00 | 10,100.00 | 8,416.67 | 15,000 |
| 2022-10-19 | 10,500.00 | 10,500.00 | 10,000.00 | 10,300.00 | 8,583.33 | 10,080 |
| 2022-10-18 | 10,300.00 | 10,400.00 | 10,200.00 | 10,200.00 | 8,500.00 | 66,240 |
| 2022-10-17 | 9,800.00 | 10,100.00 | 9,600.00 | 10,100.00 | 8,416.67 | 90,000 |
| 2022-10-14 | 10,500.00 | 10,500.00 | 9,000.00 | 10,000.00 | 8,333.33 | 25,560 |
| 2022-10-13 | 9,700.00 | 9,800.00 | 9,700.00 | 9,800.00 | 8,166.67 | 27,120 |
| 2022-10-12 | 9,500.00 | 9,900.00 | 9,500.00 | 9,700.00 | 8,083.33 | 52,560 |
| 2022-10-11 | 10,000.00 | 10,500.00 | 9,400.00 | 9,400.00 | 7,833.33 | 140,040 |
| 2022-10-10 | 9,700.00 | 10,100.00 | 9,500.00 | 10,100.00 | 8,416.67 | 51,240 |
| 2022-10-07 | 10,600.00 | 10,600.00 | 9,600.00 | 9,700.00 | 8,083.33 | 131,520 |
| 2022-10-06 | 11,300.00 | 11,400.00 | 10,600.00 | 10,600.00 | 8,833.33 | 276,120 |
| 2022-10-05 | 10,700.00 | 11,300.00 | 10,700.00 | 11,300.00 | 9,416.67 | 75,422 |
| 2022-10-04 | 11,000.00 | 11,000.00 | 10,500.00 | 10,500.00 | 8,750.00 | 54,240 |
| 2022-10-03 | 11,600.00 | 11,600.00 | 10,800.00 | 10,800.00 | 9,000.00 | 30,720 |
| 2022-09-30 | 11,800.00 | 11,800.00 | 11,100.00 | 11,600.00 | 9,666.67 | 64,850 |
| 2022-09-29 | 12,500.00 | 12,500.00 | 11,800.00 | 11,800.00 | 9,833.33 | 63,600 |
| 2022-09-28 | 12,500.00 | 12,600.00 | 12,000.00 | 12,100.00 | 10,083.33 | 221,760 |
| 2022-09-27 | 12,400.00 | 12,700.00 | 12,400.00 | 12,400.00 | 10,333.33 | 24,408 |
| 2022-09-26 | 13,000.00 | 13,000.00 | 11,900.00 | 12,400.00 | 10,333.33 | 159,840 |
| 2022-09-23 | 13,300.00 | 13,300.00 | 13,000.00 | 13,200.00 | 11,000.00 | 80,880 |
| 2022-09-22 | 13,000.00 | 13,300.00 | 12,600.00 | 13,100.00 | 10,916.67 | 61,644 |
| 2022-09-21 | 13,400.00 | 13,400.00 | 13,000.00 | 13,300.00 | 11,083.33 | 29,640 |
| 2022-09-20 | 12,500.00 | 13,600.00 | 12,500.00 | 13,200.00 | 11,000.00 | 91,442 |
| 2022-09-19 | 14,400.00 | 14,400.00 | 12,700.00 | 13,000.00 | 10,833.33 | 117,480 |
| 2022-09-16 | 15,000.00 | 15,000.00 | 14,000.00 | 14,100.00 | 11,750.00 | 105,247 |
| 2022-09-15 | 15,200.00 | 15,200.00 | 14,800.00 | 14,800.00 | 12,333.33 | 57,696 |
| 2022-09-14 | 15,100.00 | 15,300.00 | 14,500.00 | 14,800.00 | 12,333.33 | 91,621 |
| 2022-09-13 | 15,400.00 | 16,000.00 | 15,200.00 | 15,400.00 | 12,833.33 | 126,036 |
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.