SCI E&C JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 11,500.00 | 11,500.00 | 10,500.00 | 10,500.00 | 8,750.00 | 153,960 |
| 2022-06-16 | 12,000.00 | 12,000.00 | 11,500.00 | 11,500.00 | 9,583.33 | 60,840 |
| 2022-06-15 | 12,400.00 | 12,500.00 | 11,400.00 | 11,500.00 | 9,583.33 | 103,800 |
| 2022-06-14 | 12,300.00 | 13,400.00 | 12,300.00 | 12,300.00 | 10,250.00 | 203,160 |
| 2022-06-13 | 14,400.00 | 14,400.00 | 13,000.00 | 13,000.00 | 10,833.33 | 131,160 |
| 2022-06-10 | 15,000.00 | 15,000.00 | 14,400.00 | 14,400.00 | 12,000.00 | 74,532 |
| 2022-06-09 | 14,900.00 | 15,100.00 | 14,800.00 | 15,000.00 | 12,500.00 | 54,480 |
| 2022-06-08 | 14,500.00 | 15,200.00 | 14,500.00 | 14,900.00 | 12,416.67 | 55,224 |
| 2022-06-07 | 14,900.00 | 14,900.00 | 14,200.00 | 14,600.00 | 12,166.67 | 55,202 |
| 2022-06-06 | 15,000.00 | 15,100.00 | 14,800.00 | 14,800.00 | 12,333.33 | 54,360 |
| 2022-06-03 | 15,400.00 | 15,400.00 | 14,300.00 | 14,800.00 | 12,333.33 | 51,360 |
| 2022-06-02 | 15,400.00 | 15,500.00 | 15,100.00 | 15,300.00 | 12,750.00 | 53,762 |
| 2022-06-01 | 15,700.00 | 15,700.00 | 15,200.00 | 15,300.00 | 12,750.00 | 46,080 |
| 2022-05-31 | 15,500.00 | 15,900.00 | 15,000.00 | 15,700.00 | 13,083.33 | 100,361 |
| 2022-05-30 | 15,300.00 | 15,700.00 | 15,200.00 | 15,600.00 | 13,000.00 | 87,972 |
| 2022-05-27 | 15,000.00 | 15,400.00 | 15,000.00 | 15,300.00 | 12,750.00 | 65,400 |
| 2022-05-26 | 15,000.00 | 15,600.00 | 15,000.00 | 15,200.00 | 12,666.67 | 70,560 |
| 2022-05-25 | 14,600.00 | 15,000.00 | 14,500.00 | 15,000.00 | 12,500.00 | 70,092 |
| 2022-05-24 | 14,800.00 | 14,800.00 | 14,000.00 | 14,400.00 | 12,000.00 | 84,840 |
| 2022-05-23 | 15,300.00 | 15,300.00 | 14,200.00 | 14,800.00 | 12,333.33 | 51,840 |
| 2022-05-20 | 14,800.00 | 15,000.00 | 14,700.00 | 14,900.00 | 12,416.67 | 62,640 |
| 2022-05-19 | 14,300.00 | 14,900.00 | 14,300.00 | 14,800.00 | 12,333.33 | 51,120 |
| 2022-05-18 | 15,100.00 | 15,500.00 | 14,800.00 | 14,800.00 | 12,333.33 | 108,601 |
| 2022-05-17 | 14,000.00 | 15,100.00 | 12,900.00 | 15,000.00 | 12,500.00 | 163,800 |
| 2022-05-16 | 14,400.00 | 15,000.00 | 12,900.00 | 14,000.00 | 11,666.67 | 141,480 |
| 2022-05-13 | 15,800.00 | 15,900.00 | 14,300.00 | 14,300.00 | 11,916.67 | 153,361 |
| 2022-05-12 | 16,500.00 | 16,500.00 | 15,700.00 | 15,800.00 | 13,166.67 | 143,760 |
| 2022-05-11 | 17,000.00 | 17,200.00 | 16,500.00 | 16,500.00 | 13,750.00 | 40,680 |
| 2022-05-10 | 15,700.00 | 17,200.00 | 15,700.00 | 16,400.00 | 13,666.67 | 89,400 |
| 2022-05-09 | 16,100.00 | 18,100.00 | 16,100.00 | 16,500.00 | 13,750.00 | 81,960 |
| 2022-05-06 | 18,200.00 | 18,200.00 | 17,300.00 | 17,500.00 | 14,583.33 | 69,122 |
| 2022-05-05 | 18,400.00 | 18,800.00 | 17,800.00 | 17,800.00 | 14,833.33 | 37,330 |
| 2022-05-04 | 19,100.00 | 19,100.00 | 17,300.00 | 18,300.00 | 15,250.00 | 112,320 |
| 2022-04-29 | 18,700.00 | 19,200.00 | 18,500.00 | 19,200.00 | 16,000.00 | 80,760 |
| 2022-04-28 | 19,400.00 | 19,600.00 | 19,000.00 | 19,000.00 | 15,833.33 | 90,370 |
| 2022-04-27 | 18,100.00 | 19,300.00 | 18,000.00 | 19,300.00 | 16,083.33 | 65,880 |
| 2022-04-26 | 16,900.00 | 17,900.00 | 15,300.00 | 17,900.00 | 14,916.67 | 163,814 |
| 2022-04-25 | 18,400.00 | 18,400.00 | 17,000.00 | 17,000.00 | 14,166.67 | 133,800 |
| 2022-04-22 | 17,400.00 | 18,500.00 | 16,400.00 | 17,800.00 | 14,833.33 | 89,551 |
| 2022-04-21 | 18,900.00 | 18,900.00 | 17,100.00 | 17,400.00 | 14,500.00 | 207,252 |
| 2022-04-20 | 20,300.00 | 20,400.00 | 19,000.00 | 19,000.00 | 15,833.33 | 196,200 |
| 2022-04-19 | 21,700.00 | 21,900.00 | 20,300.00 | 20,300.00 | 16,916.67 | 113,280 |
| 2022-04-18 | 23,800.00 | 23,800.00 | 21,500.00 | 21,800.00 | 18,166.67 | 205,992 |
| 2022-04-15 | 24,000.00 | 24,100.00 | 23,400.00 | 23,700.00 | 19,750.00 | 61,800 |
| 2022-04-14 | 24,800.00 | 24,800.00 | 24,000.00 | 24,000.00 | 20,000.00 | 86,880 |
| 2022-04-13 | 24,300.00 | 24,500.00 | 23,600.00 | 24,400.00 | 20,333.33 | 126,360 |
| 2022-04-12 | 25,400.00 | 25,500.00 | 24,100.00 | 24,100.00 | 20,083.33 | 174,604 |
| 2022-04-08 | 26,100.00 | 26,200.00 | 25,400.00 | 25,400.00 | 21,166.67 | 162,246 |
| 2022-04-07 | 25,800.00 | 26,200.00 | 25,400.00 | 26,000.00 | 21,666.67 | 192,532 |
| 2022-04-06 | 26,900.00 | 26,900.00 | 25,500.00 | 25,700.00 | 21,416.67 | 458,353 |
| 2022-04-05 | 27,200.00 | 27,200.00 | 26,800.00 | 26,900.00 | 22,416.67 | 92,656 |
| 2022-04-04 | 26,800.00 | 27,500.00 | 26,800.00 | 27,200.00 | 22,666.67 | 157,800 |
| 2022-04-01 | 26,300.00 | 26,800.00 | 26,000.00 | 26,800.00 | 22,333.33 | 146,590 |
| 2022-03-31 | 26,600.00 | 27,100.00 | 25,900.00 | 26,300.00 | 21,916.67 | 169,692 |
| 2022-03-30 | 27,300.00 | 27,500.00 | 26,600.00 | 26,600.00 | 22,166.67 | 210,624 |
| 2022-03-29 | 27,000.00 | 27,600.00 | 27,000.00 | 27,300.00 | 22,750.00 | 113,160 |
| 2022-03-28 | 28,000.00 | 28,000.00 | 27,000.00 | 27,000.00 | 22,500.00 | 332,422 |
| 2022-03-25 | 27,900.00 | 28,500.00 | 27,900.00 | 28,000.00 | 23,333.33 | 222,156 |
| 2022-03-24 | 27,900.00 | 28,000.00 | 27,700.00 | 27,900.00 | 23,250.00 | 116,880 |
| 2022-03-23 | 28,200.00 | 28,300.00 | 27,800.00 | 28,000.00 | 23,333.33 | 135,240 |
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.