SCI E&C JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 9,400.00 | 9,800.00 | 9,300.00 | 9,800.00 | 9,800.00 | 10,700 |
| 2025-10-23 | 9,800.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,800.00 | 21,300 |
| 2025-10-22 | 9,500.00 | 9,800.00 | 9,200.00 | 9,800.00 | 9,800.00 | 32,510 |
| 2025-10-21 | 9,600.00 | 9,700.00 | 9,200.00 | 9,700.00 | 9,700.00 | 33,330 |
| 2025-10-20 | 9,800.00 | 10,100.00 | 9,000.00 | 9,800.00 | 9,800.00 | 66,301 |
| 2025-10-17 | 10,000.00 | 10,100.00 | 9,700.00 | 9,900.00 | 9,900.00 | 25,800 |
| 2025-10-16 | 9,900.00 | 10,100.00 | 9,700.00 | 10,000.00 | 10,000.00 | 232,700 |
| 2025-10-15 | 9,600.00 | 10,000.00 | 9,600.00 | 9,900.00 | 9,900.00 | 83,600 |
| 2025-10-14 | 9,600.00 | 9,700.00 | 9,400.00 | 9,700.00 | 9,700.00 | 30,100 |
| 2025-10-13 | 9,400.00 | 9,600.00 | 9,000.00 | 9,600.00 | 9,600.00 | 120,762 |
| 2025-10-10 | 9,600.00 | 9,700.00 | 9,300.00 | 9,500.00 | 9,500.00 | 57,028 |
| 2025-10-09 | 9,600.00 | 9,800.00 | 9,000.00 | 9,400.00 | 9,400.00 | 97,180 |
| 2025-10-08 | 9,900.00 | 10,000.00 | 9,600.00 | 9,800.00 | 9,800.00 | 36,934 |
| 2025-10-07 | 9,700.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,700.00 | 42,221 |
| 2025-10-06 | 9,600.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,700.00 | 40,642 |
| 2025-10-03 | 9,500.00 | 9,600.00 | 9,200.00 | 9,600.00 | 9,600.00 | 30,631 |
| 2025-10-02 | 9,700.00 | 9,800.00 | 9,500.00 | 9,600.00 | 9,600.00 | 30,626 |
| 2025-10-01 | 10,100.00 | 10,100.00 | 9,000.00 | 9,700.00 | 9,700.00 | 35,350 |
| 2025-09-30 | 9,800.00 | 9,900.00 | 8,800.00 | 9,700.00 | 9,700.00 | 46,901 |
| 2025-09-29 | 10,100.00 | 10,100.00 | 9,700.00 | 9,700.00 | 9,700.00 | 10,800 |
| 2025-09-26 | 9,900.00 | 10,200.00 | 9,800.00 | 9,900.00 | 9,900.00 | 42,598 |
| 2025-09-25 | 10,200.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | 56,808 |
| 2025-09-24 | 10,200.00 | 10,300.00 | 9,800.00 | 10,200.00 | 10,200.00 | 52,237 |
| 2025-09-23 | 9,900.00 | 10,200.00 | 8,900.00 | 10,200.00 | 10,200.00 | 92,662 |
| 2025-09-22 | 10,100.00 | 10,200.00 | 9,800.00 | 9,800.00 | 9,800.00 | 200,889 |
| 2025-09-19 | 10,500.00 | 10,600.00 | 10,100.00 | 10,100.00 | 10,100.00 | 223,839 |
| 2025-09-18 | 10,200.00 | 10,800.00 | 10,200.00 | 10,500.00 | 10,500.00 | 117,580 |
| 2025-09-17 | 10,300.00 | 10,700.00 | 10,100.00 | 10,500.00 | 10,500.00 | 162,701 |
| 2025-09-16 | 11,300.00 | 11,300.00 | 10,400.00 | 10,500.00 | 10,500.00 | 203,432 |
| 2025-09-15 | 11,400.00 | 11,900.00 | 10,900.00 | 11,000.00 | 11,000.00 | 214,300 |
| 2025-09-12 | 10,500.00 | 11,400.00 | 10,500.00 | 11,400.00 | 11,400.00 | 805,229 |
| 2025-09-11 | 9,800.00 | 10,400.00 | 9,200.00 | 10,400.00 | 10,400.00 | 574,600 |
| 2025-09-10 | 9,000.00 | 9,800.00 | 8,900.00 | 9,500.00 | 9,500.00 | 315,826 |
| 2025-09-09 | 8,700.00 | 9,000.00 | 8,500.00 | 9,000.00 | 9,000.00 | 24,300 |
| 2025-09-08 | 9,000.00 | 9,000.00 | 8,700.00 | 8,700.00 | 8,700.00 | 32,410 |
| 2025-09-05 | 9,300.00 | 9,500.00 | 9,000.00 | 9,000.00 | 9,000.00 | 61,381 |
| 2025-09-04 | 8,800.00 | 9,500.00 | 8,600.00 | 9,300.00 | 9,300.00 | 104,960 |
| 2025-09-03 | 8,700.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 37,521 |
| 2025-08-29 | 8,600.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | 21,510 |
| 2025-08-28 | 8,700.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 30,165 |
| 2025-08-27 | 8,700.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,700.00 | 8,970 |
| 2025-08-26 | 8,700.00 | 8,800.00 | 8,200.00 | 8,700.00 | 8,700.00 | 10,360 |
| 2025-08-25 | 8,600.00 | 8,800.00 | 8,400.00 | 8,700.00 | 8,700.00 | 27,716 |
| 2025-08-22 | 8,800.00 | 8,800.00 | 8,200.00 | 8,600.00 | 8,600.00 | 25,953 |
| 2025-08-21 | 9,100.00 | 9,100.00 | 8,700.00 | 9,000.00 | 9,000.00 | 83,100 |
| 2025-08-20 | 9,100.00 | 9,200.00 | 8,800.00 | 9,000.00 | 9,000.00 | 76,153 |
| 2025-08-19 | 9,200.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 76,800 |
| 2025-08-18 | 9,300.00 | 9,300.00 | 9,000.00 | 9,100.00 | 9,100.00 | 43,605 |
| 2025-08-15 | 9,300.00 | 9,400.00 | 9,000.00 | 9,200.00 | 9,200.00 | 45,891 |
| 2025-08-14 | 9,300.00 | 9,400.00 | 9,200.00 | 9,200.00 | 9,200.00 | 59,035 |
| 2025-08-13 | 9,600.00 | 9,600.00 | 9,300.00 | 9,300.00 | 9,300.00 | 72,319 |
| 2025-08-12 | 9,400.00 | 9,600.00 | 9,300.00 | 9,400.00 | 9,400.00 | 150,330 |
| 2025-08-11 | 9,400.00 | 9,400.00 | 9,100.00 | 9,300.00 | 9,300.00 | 48,860 |
| 2025-08-08 | 9,200.00 | 9,300.00 | 9,100.00 | 9,200.00 | 9,200.00 | 25,790 |
| 2025-08-07 | 9,200.00 | 9,300.00 | 9,000.00 | 9,100.00 | 9,100.00 | 37,302 |
| 2025-08-06 | 9,400.00 | 9,400.00 | 9,000.00 | 9,200.00 | 9,200.00 | 19,206 |
| 2025-08-05 | 9,500.00 | 9,600.00 | 8,800.00 | 9,100.00 | 9,100.00 | 128,642 |
| 2025-08-04 | 9,400.00 | 9,600.00 | 9,000.00 | 9,400.00 | 9,400.00 | 96,380 |
| 2025-08-01 | 10,000.00 | 10,000.00 | 9,400.00 | 9,600.00 | 9,600.00 | 57,248 |
| 2025-07-31 | 9,800.00 | 10,400.00 | 9,600.00 | 10,000.00 | 10,000.00 | 170,398 |
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.