SCI E&C JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-22 | 28,000.00 | 28,300.00 | 27,800.00 | 28,100.00 | 23,416.67 | 186,634 |
| 2022-03-21 | 27,700.00 | 28,000.00 | 27,600.00 | 27,800.00 | 23,166.67 | 109,080 |
| 2022-03-18 | 28,000.00 | 28,200.00 | 27,700.00 | 27,700.00 | 23,083.33 | 84,990 |
| 2022-03-17 | 27,100.00 | 28,300.00 | 27,100.00 | 27,900.00 | 23,250.00 | 141,252 |
| 2022-03-16 | 26,300.00 | 27,400.00 | 26,300.00 | 27,100.00 | 22,583.33 | 129,360 |
| 2022-03-15 | 27,200.00 | 27,200.00 | 26,000.00 | 26,300.00 | 21,916.67 | 455,196 |
| 2022-03-14 | 27,800.00 | 28,500.00 | 27,200.00 | 27,200.00 | 22,666.67 | 156,612 |
| 2022-03-11 | 27,700.00 | 28,600.00 | 27,700.00 | 27,800.00 | 23,166.67 | 219,180 |
| 2022-03-10 | 28,200.00 | 28,500.00 | 27,700.00 | 27,700.00 | 23,083.33 | 234,840 |
| 2022-03-09 | 28,800.00 | 28,800.00 | 27,700.00 | 27,700.00 | 23,083.33 | 275,412 |
| 2022-03-08 | 30,400.00 | 30,400.00 | 28,800.00 | 28,800.00 | 24,000.00 | 317,405 |
| 2022-03-07 | 32,000.00 | 32,000.00 | 30,200.00 | 30,400.00 | 25,333.33 | 513,271 |
| 2022-03-04 | 31,700.00 | 32,700.00 | 31,600.00 | 32,100.00 | 26,750.00 | 251,761 |
| 2022-03-03 | 30,700.00 | 31,600.00 | 30,700.00 | 31,600.00 | 26,333.33 | 137,521 |
| 2022-03-02 | 31,600.00 | 31,700.00 | 30,700.00 | 31,000.00 | 25,833.33 | 240,000 |
| 2022-03-01 | 30,500.00 | 32,000.00 | 30,500.00 | 31,600.00 | 26,333.33 | 341,424 |
| 2022-02-28 | 30,700.00 | 30,700.00 | 30,400.00 | 30,500.00 | 25,416.67 | 110,669 |
| 2022-02-25 | 30,300.00 | 30,800.00 | 28,000.00 | 30,700.00 | 25,583.33 | 175,080 |
| 2022-02-24 | 31,500.00 | 31,600.00 | 29,600.00 | 30,300.00 | 25,250.00 | 292,445 |
| 2022-02-23 | 31,200.00 | 31,800.00 | 31,000.00 | 31,500.00 | 26,250.00 | 176,280 |
| 2022-02-22 | 32,000.00 | 32,000.00 | 30,300.00 | 31,300.00 | 26,083.33 | 242,400 |
| 2022-02-21 | 31,200.00 | 32,800.00 | 31,200.00 | 31,700.00 | 26,416.67 | 326,537 |
| 2022-02-18 | 28,500.00 | 31,700.00 | 28,300.00 | 31,200.00 | 26,000.00 | 452,580 |
| 2022-02-17 | 28,900.00 | 29,400.00 | 28,500.00 | 28,900.00 | 24,083.33 | 228,290 |
| 2022-02-16 | 28,100.00 | 29,300.00 | 28,100.00 | 28,900.00 | 24,083.33 | 221,045 |
| 2022-02-15 | 28,700.00 | 28,700.00 | 27,700.00 | 28,100.00 | 23,416.67 | 61,357 |
| 2022-02-14 | 28,400.00 | 29,100.00 | 28,200.00 | 28,700.00 | 23,916.67 | 171,278 |
| 2022-02-11 | 27,500.00 | 28,500.00 | 27,200.00 | 28,400.00 | 23,666.67 | 197,788 |
| 2022-02-10 | 27,500.00 | 28,000.00 | 27,500.00 | 27,500.00 | 22,916.67 | 161,522 |
| 2022-02-09 | 27,200.00 | 27,700.00 | 27,200.00 | 27,500.00 | 22,916.67 | 136,678 |
| 2022-02-08 | 27,500.00 | 27,600.00 | 27,000.00 | 27,200.00 | 22,666.67 | 115,692 |
| 2022-02-07 | 26,100.00 | 27,700.00 | 26,100.00 | 27,300.00 | 22,750.00 | 112,496 |
| 2022-01-28 | 25,500.00 | 26,000.00 | 25,000.00 | 26,000.00 | 21,666.67 | 100,807 |
| 2022-01-27 | 25,900.00 | 25,900.00 | 25,400.00 | 25,900.00 | 21,583.33 | 139,001 |
| 2022-01-26 | 25,600.00 | 26,700.00 | 25,500.00 | 25,900.00 | 21,583.33 | 122,520 |
| 2022-01-25 | 24,300.00 | 25,400.00 | 24,000.00 | 25,300.00 | 21,083.33 | 180,360 |
| 2022-01-24 | 27,000.00 | 27,000.00 | 24,300.00 | 24,300.00 | 20,250.00 | 459,084 |
| 2022-01-21 | 28,100.00 | 28,600.00 | 26,900.00 | 26,900.00 | 22,416.67 | 461,575 |
| 2022-01-20 | 27,500.00 | 28,500.00 | 27,100.00 | 28,400.00 | 23,666.67 | 394,200 |
| 2022-01-19 | 26,000.00 | 28,000.00 | 25,100.00 | 27,500.00 | 22,916.67 | 431,504 |
| 2022-01-18 | 30,600.00 | 32,300.00 | 27,600.00 | 27,600.00 | 23,000.00 | 801,480 |
| 2022-01-17 | 34,000.00 | 34,100.00 | 30,600.00 | 30,600.00 | 25,500.00 | 366,252 |
| 2022-01-14 | 32,600.00 | 34,000.00 | 32,300.00 | 34,000.00 | 28,333.33 | 176,760 |
| 2022-01-13 | 34,500.00 | 35,000.00 | 32,500.00 | 32,700.00 | 27,250.00 | 236,056 |
| 2022-01-12 | 35,800.00 | 36,000.00 | 33,500.00 | 34,500.00 | 28,750.00 | 368,796 |
| 2022-01-11 | 36,500.00 | 36,500.00 | 36,000.00 | 36,000.00 | 30,000.00 | 290,556 |
| 2022-01-10 | 37,300.00 | 37,700.00 | 36,500.00 | 36,700.00 | 30,583.33 | 299,772 |
| 2022-01-07 | 36,300.00 | 38,000.00 | 35,500.00 | 37,200.00 | 31,000.00 | 611,880 |
| 2022-01-06 | 37,000.00 | 37,000.00 | 36,300.00 | 36,300.00 | 30,250.00 | 329,760 |
| 2022-01-05 | 37,600.00 | 37,600.00 | 36,800.00 | 37,000.00 | 30,833.33 | 217,800 |
| 2022-01-04 | 36,700.00 | 37,400.00 | 36,700.00 | 37,200.00 | 31,000.00 | 281,286 |
| 2021-12-31 | 36,500.00 | 37,300.00 | 36,300.00 | 36,700.00 | 30,583.33 | 265,560 |
| 2021-12-30 | 37,800.00 | 38,000.00 | 36,300.00 | 36,300.00 | 30,250.00 | 500,550 |
| 2021-12-29 | 38,700.00 | 38,700.00 | 37,500.00 | 37,800.00 | 31,500.00 | 324,503 |
| 2021-12-28 | 39,000.00 | 39,600.00 | 38,300.00 | 38,600.00 | 32,166.67 | 210,721 |
| 2021-12-27 | 39,900.00 | 39,900.00 | 38,900.00 | 39,000.00 | 32,500.00 | 135,492 |
| 2021-12-24 | 39,600.00 | 40,300.00 | 39,400.00 | 39,900.00 | 33,250.00 | 99,143 |
| 2021-12-23 | 40,100.00 | 40,900.00 | 39,000.00 | 39,600.00 | 33,000.00 | 305,521 |
| 2021-12-22 | 39,600.00 | 40,800.00 | 39,400.00 | 40,000.00 | 33,333.33 | 407,231 |
| 2021-12-21 | 39,600.00 | 40,000.00 | 39,200.00 | 39,600.00 | 33,000.00 | 159,515 |
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.