SCI E&C JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 40,300.00 | 40,800.00 | 39,600.00 | 39,600.00 | 33,000.00 | 131,918 |
| 2021-12-17 | 38,500.00 | 41,700.00 | 38,500.00 | 40,300.00 | 33,583.33 | 297,732 |
| 2021-12-16 | 39,600.00 | 39,700.00 | 39,000.00 | 39,300.00 | 32,750.00 | 172,246 |
| 2021-12-15 | 40,300.00 | 40,300.00 | 39,200.00 | 39,500.00 | 32,916.67 | 123,122 |
| 2021-12-14 | 41,500.00 | 41,500.00 | 40,300.00 | 40,300.00 | 33,583.33 | 193,688 |
| 2021-12-13 | 39,000.00 | 41,900.00 | 39,000.00 | 40,900.00 | 34,083.33 | 295,486 |
| 2021-12-10 | 37,700.00 | 38,900.00 | 37,600.00 | 38,500.00 | 32,083.33 | 146,402 |
| 2021-12-09 | 37,200.00 | 38,000.00 | 37,000.00 | 37,700.00 | 31,416.67 | 192,000 |
| 2021-12-08 | 38,500.00 | 38,800.00 | 37,700.00 | 37,700.00 | 31,416.67 | 93,850 |
| 2021-12-07 | 37,700.00 | 39,000.00 | 37,300.00 | 38,300.00 | 31,916.67 | 105,205 |
| 2021-12-06 | 39,200.00 | 39,200.00 | 37,000.00 | 37,200.00 | 31,000.00 | 275,798 |
| 2021-12-03 | 40,100.00 | 41,000.00 | 39,200.00 | 39,200.00 | 32,666.67 | 268,522 |
| 2021-12-02 | 40,600.00 | 41,400.00 | 40,500.00 | 40,500.00 | 33,750.00 | 289,204 |
| 2021-12-01 | 40,900.00 | 41,300.00 | 40,500.00 | 40,900.00 | 34,083.33 | 183,595 |
| 2021-11-30 | 40,600.00 | 42,000.00 | 40,600.00 | 41,000.00 | 34,166.67 | 287,100 |
| 2021-11-29 | 40,500.00 | 41,200.00 | 36,500.00 | 40,600.00 | 33,833.33 | 275,045 |
| 2021-11-26 | 42,200.00 | 42,200.00 | 40,000.00 | 40,500.00 | 33,750.00 | 405,290 |
| 2021-11-25 | 41,800.00 | 43,000.00 | 41,800.00 | 42,200.00 | 35,166.67 | 311,041 |
| 2021-11-24 | 42,800.00 | 43,400.00 | 41,800.00 | 42,000.00 | 35,000.00 | 346,093 |
| 2021-11-23 | 39,400.00 | 42,800.00 | 37,500.00 | 42,800.00 | 35,666.67 | 570,772 |
| 2021-11-22 | 43,700.00 | 44,000.00 | 39,400.00 | 39,400.00 | 32,833.33 | 766,986 |
| 2021-11-19 | 45,400.00 | 47,000.00 | 41,000.00 | 43,700.00 | 36,416.67 | 577,295 |
| 2021-11-18 | 45,300.00 | 49,000.00 | 43,800.00 | 45,400.00 | 37,833.33 | 961,838 |
| 2021-11-17 | 45,500.00 | 45,900.00 | 44,900.00 | 45,300.00 | 37,750.00 | 420,480 |
| 2021-11-16 | 47,900.00 | 48,000.00 | 45,500.00 | 45,500.00 | 37,916.67 | 553,080 |
| 2021-11-15 | 47,400.00 | 49,100.00 | 46,300.00 | 48,000.00 | 40,000.00 | 950,153 |
| 2021-11-12 | 46,100.00 | 46,500.00 | 45,700.00 | 46,500.00 | 38,750.00 | 521,052 |
| 2021-11-11 | 45,700.00 | 46,100.00 | 44,700.00 | 45,900.00 | 38,250.00 | 778,465 |
| 2021-11-10 | 45,000.00 | 46,200.00 | 44,500.00 | 45,700.00 | 38,083.33 | 477,617 |
| 2021-11-09 | 46,200.00 | 46,200.00 | 44,500.00 | 44,900.00 | 37,416.67 | 435,941 |
| 2021-11-08 | 45,000.00 | 47,000.00 | 45,000.00 | 46,000.00 | 38,333.33 | 585,409 |
| 2021-11-05 | 45,100.00 | 46,000.00 | 44,200.00 | 44,800.00 | 37,333.33 | 427,820 |
| 2021-11-04 | 44,900.00 | 47,000.00 | 41,000.00 | 45,000.00 | 37,500.00 | 627,139 |
| 2021-11-03 | 49,900.00 | 50,400.00 | 44,900.00 | 44,900.00 | 37,416.67 | 1,561,342 |
| 2021-11-02 | 45,600.00 | 50,000.00 | 44,500.00 | 49,800.00 | 41,500.00 | 1,145,556 |
| 2021-11-01 | 46,100.00 | 46,900.00 | 44,600.00 | 45,600.00 | 38,000.00 | 640,559 |
| 2021-10-29 | 43,000.00 | 46,600.00 | 43,000.00 | 46,100.00 | 38,416.67 | 1,902,258 |
| 2021-10-28 | 38,800.00 | 42,400.00 | 38,600.00 | 42,400.00 | 35,333.33 | 1,386,977 |
| 2021-10-27 | 38,100.00 | 39,600.00 | 38,100.00 | 38,600.00 | 32,166.67 | 1,010,278 |
| 2021-10-26 | 39,000.00 | 39,000.00 | 36,700.00 | 38,100.00 | 31,750.00 | 685,903 |
| 2021-10-25 | 38,500.00 | 39,800.00 | 38,200.00 | 38,800.00 | 32,333.33 | 941,761 |
| 2021-10-22 | 36,800.00 | 39,000.00 | 36,200.00 | 38,200.00 | 31,833.33 | 1,036,903 |
| 2021-10-21 | 37,500.00 | 37,500.00 | 36,300.00 | 36,700.00 | 30,583.33 | 553,416 |
← NewerPage 21 of 21 · 1,243 trading days
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.