SCI E&C JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-13 | 15,400.00 | 16,000.00 | 15,200.00 | 15,400.00 | 12,833.33 | 126,036 |
| 2022-09-12 | 13,900.00 | 15,200.00 | 13,800.00 | 15,200.00 | 12,666.67 | 454,608 |
| 2022-09-09 | 13,400.00 | 13,900.00 | 13,100.00 | 13,900.00 | 11,583.33 | 40,680 |
| 2022-09-08 | 14,100.00 | 14,100.00 | 13,400.00 | 13,400.00 | 11,166.67 | 119,520 |
| 2022-09-07 | 14,600.00 | 14,800.00 | 13,700.00 | 13,700.00 | 11,416.67 | 97,440 |
| 2022-09-06 | 15,100.00 | 15,100.00 | 14,500.00 | 14,900.00 | 12,416.67 | 58,681 |
| 2022-09-05 | 15,200.00 | 15,200.00 | 14,800.00 | 15,000.00 | 12,500.00 | 42,372 |
| 2022-08-31 | 14,500.00 | 15,100.00 | 14,500.00 | 15,100.00 | 12,583.33 | 75,840 |
| 2022-08-30 | 15,000.00 | 15,500.00 | 14,600.00 | 14,800.00 | 12,333.33 | 154,241 |
| 2022-08-29 | 15,500.00 | 16,000.00 | 14,400.00 | 15,100.00 | 12,583.33 | 272,760 |
| 2022-08-26 | 16,700.00 | 16,900.00 | 16,000.00 | 16,000.00 | 13,333.33 | 157,704 |
| 2022-08-25 | 17,000.00 | 17,000.00 | 16,400.00 | 16,700.00 | 13,916.67 | 77,100 |
| 2022-08-24 | 16,400.00 | 17,100.00 | 16,400.00 | 16,700.00 | 13,916.67 | 162,840 |
| 2022-08-23 | 16,300.00 | 17,400.00 | 15,800.00 | 16,600.00 | 13,833.33 | 249,066 |
| 2022-08-22 | 16,700.00 | 17,300.00 | 15,800.00 | 16,300.00 | 13,583.33 | 265,658 |
| 2022-08-19 | 15,300.00 | 16,700.00 | 15,000.00 | 16,700.00 | 13,916.67 | 379,572 |
| 2022-08-18 | 14,600.00 | 15,400.00 | 14,300.00 | 15,200.00 | 12,666.67 | 168,991 |
| 2022-08-17 | 13,100.00 | 14,600.00 | 12,900.00 | 14,600.00 | 12,166.67 | 572,760 |
| 2022-08-16 | 13,300.00 | 13,300.00 | 13,000.00 | 13,300.00 | 11,083.33 | 72,720 |
| 2022-08-15 | 13,100.00 | 13,700.00 | 12,900.00 | 13,300.00 | 11,083.33 | 86,760 |
| 2022-08-12 | 13,000.00 | 13,200.00 | 12,900.00 | 13,100.00 | 10,916.67 | 60,240 |
| 2022-08-11 | 13,200.00 | 13,500.00 | 13,000.00 | 13,000.00 | 10,833.33 | 209,761 |
| 2022-08-10 | 13,300.00 | 13,300.00 | 13,000.00 | 13,200.00 | 11,000.00 | 61,380 |
| 2022-08-09 | 13,500.00 | 13,600.00 | 13,300.00 | 13,400.00 | 11,166.67 | 59,399 |
| 2022-08-08 | 13,200.00 | 13,500.00 | 13,100.00 | 13,500.00 | 11,250.00 | 139,680 |
| 2022-08-05 | 12,600.00 | 13,100.00 | 12,300.00 | 13,100.00 | 10,916.67 | 115,200 |
| 2022-08-04 | 13,000.00 | 13,200.00 | 12,800.00 | 12,900.00 | 10,750.00 | 61,824 |
| 2022-08-03 | 13,200.00 | 13,200.00 | 12,700.00 | 13,000.00 | 10,833.33 | 87,960 |
| 2022-08-02 | 11,600.00 | 12,700.00 | 11,600.00 | 12,700.00 | 10,583.33 | 279,120 |
| 2022-08-01 | 11,700.00 | 11,700.00 | 11,500.00 | 11,600.00 | 9,666.67 | 83,880 |
| 2022-07-29 | 11,400.00 | 11,700.00 | 11,400.00 | 11,500.00 | 9,583.33 | 52,680 |
| 2022-07-28 | 11,300.00 | 11,600.00 | 11,200.00 | 11,400.00 | 9,500.00 | 100,800 |
| 2022-07-27 | 11,100.00 | 11,300.00 | 11,000.00 | 11,300.00 | 9,416.67 | 34,560 |
| 2022-07-26 | 11,500.00 | 11,500.00 | 11,200.00 | 11,300.00 | 9,416.67 | 21,600 |
| 2022-07-25 | 11,500.00 | 11,700.00 | 11,300.00 | 11,400.00 | 9,500.00 | 36,360 |
| 2022-07-22 | 11,800.00 | 11,800.00 | 11,500.00 | 11,500.00 | 9,583.33 | 39,840 |
| 2022-07-21 | 11,600.00 | 11,800.00 | 11,500.00 | 11,500.00 | 9,583.33 | 70,800 |
| 2022-07-20 | 11,400.00 | 11,500.00 | 11,300.00 | 11,500.00 | 9,583.33 | 91,440 |
| 2022-07-19 | 11,500.00 | 11,600.00 | 11,000.00 | 11,000.00 | 9,166.67 | 50,400 |
| 2022-07-18 | 11,500.00 | 11,800.00 | 11,300.00 | 11,500.00 | 9,583.33 | 46,200 |
| 2022-07-15 | 11,500.00 | 11,700.00 | 11,500.00 | 11,500.00 | 9,583.33 | 58,812 |
| 2022-07-14 | 11,900.00 | 11,900.00 | 11,300.00 | 11,500.00 | 9,583.33 | 39,480 |
| 2022-07-13 | 11,200.00 | 11,600.00 | 11,200.00 | 11,500.00 | 9,583.33 | 99,240 |
| 2022-07-12 | 10,600.00 | 11,200.00 | 10,500.00 | 11,200.00 | 9,333.33 | 126,108 |
| 2022-07-11 | 10,600.00 | 10,800.00 | 10,000.00 | 10,500.00 | 8,750.00 | 89,292 |
| 2022-07-08 | 10,300.00 | 10,600.00 | 10,300.00 | 10,600.00 | 8,833.33 | 37,320 |
| 2022-07-07 | 10,300.00 | 10,500.00 | 10,100.00 | 10,100.00 | 8,416.67 | 29,040 |
| 2022-07-06 | 10,600.00 | 10,800.00 | 10,200.00 | 10,300.00 | 8,583.33 | 57,360 |
| 2022-07-05 | 10,800.00 | 10,900.00 | 10,500.00 | 10,600.00 | 8,833.33 | 47,040 |
| 2022-07-04 | 10,800.00 | 11,000.00 | 10,800.00 | 10,900.00 | 9,083.33 | 33,480 |
| 2022-07-01 | 10,700.00 | 10,700.00 | 10,300.00 | 10,700.00 | 8,916.67 | 27,720 |
| 2022-06-30 | 11,100.00 | 11,300.00 | 10,700.00 | 10,700.00 | 8,916.67 | 74,040 |
| 2022-06-29 | 11,000.00 | 11,200.00 | 10,800.00 | 11,200.00 | 9,333.33 | 72,377 |
| 2022-06-28 | 10,900.00 | 11,300.00 | 10,900.00 | 11,100.00 | 9,250.00 | 105,624 |
| 2022-06-27 | 11,000.00 | 11,200.00 | 10,800.00 | 11,100.00 | 9,250.00 | 57,001 |
| 2022-06-24 | 10,500.00 | 11,100.00 | 10,500.00 | 11,000.00 | 9,166.67 | 46,730 |
| 2022-06-23 | 10,400.00 | 10,500.00 | 9,500.00 | 10,400.00 | 8,666.67 | 130,080 |
| 2022-06-22 | 10,200.00 | 10,500.00 | 10,100.00 | 10,400.00 | 8,666.67 | 59,520 |
| 2022-06-21 | 10,200.00 | 10,500.00 | 9,900.00 | 10,000.00 | 8,333.33 | 57,720 |
| 2022-06-20 | 10,000.00 | 11,000.00 | 10,000.00 | 10,500.00 | 8,750.00 | 116,424 |
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.