SCI E&C JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 8,900.00 | 9,700.00 | 8,800.00 | 9,600.00 | 9,600.00 | 328,525 |
| 2025-07-29 | 9,400.00 | 9,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 268,497 |
| 2025-07-28 | 8,300.00 | 9,100.00 | 8,300.00 | 9,100.00 | 9,100.00 | 149,880 |
| 2025-07-25 | 8,000.00 | 8,400.00 | 8,000.00 | 8,300.00 | 8,300.00 | 237,712 |
| 2025-07-24 | 8,200.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | 56,555 |
| 2025-07-23 | 8,000.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 86,563 |
| 2025-07-22 | 7,700.00 | 8,000.00 | 7,600.00 | 7,900.00 | 7,900.00 | 75,805 |
| 2025-07-21 | 8,100.00 | 8,100.00 | 7,700.00 | 7,800.00 | 7,800.00 | 41,735 |
| 2025-07-18 | 8,300.00 | 8,300.00 | 7,800.00 | 8,000.00 | 8,000.00 | 71,083 |
| 2025-07-17 | 7,800.00 | 8,300.00 | 7,800.00 | 8,100.00 | 8,100.00 | 153,406 |
| 2025-07-16 | 7,600.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,800.00 | 81,873 |
| 2025-07-15 | 7,600.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 72,101 |
| 2025-07-14 | 7,300.00 | 7,600.00 | 7,300.00 | 7,600.00 | 7,600.00 | 56,340 |
| 2025-07-11 | 7,400.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | 32,946 |
| 2025-07-10 | 7,400.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 82,120 |
| 2025-07-09 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 9,921 |
| 2025-07-08 | 7,300.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 23,237 |
| 2025-07-07 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | 6,500 |
| 2025-07-04 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 679 |
| 2025-07-03 | 7,200.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | 60,000 |
| 2025-07-02 | 7,300.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 45,002 |
| 2025-07-01 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 8,100 |
| 2025-06-30 | 7,200.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 22,700 |
| 2025-06-27 | 7,200.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | 41,600 |
| 2025-06-26 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 6,521 |
| 2025-06-25 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 16,800 |
| 2025-06-24 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 11,700 |
| 2025-06-23 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 3,000 |
| 2025-06-20 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | 14,640 |
| 2025-06-19 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1,542 |
| 2025-06-18 | 7,300.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 16,400 |
| 2025-06-17 | 7,200.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | 8,261 |
| 2025-06-16 | 7,100.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | 4,935 |
| 2025-06-13 | 7,300.00 | 7,400.00 | 7,100.00 | 7,100.00 | 7,100.00 | 21,960 |
| 2025-06-12 | 7,300.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 221 |
| 2025-06-11 | 7,400.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | 19,600 |
| 2025-06-10 | 7,300.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | 54,400 |
| 2025-06-09 | 7,600.00 | 7,600.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1,310 |
| 2025-06-06 | 7,500.00 | 7,700.00 | 7,300.00 | 7,600.00 | 7,600.00 | 16,067 |
| 2025-06-05 | 7,700.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 5,800 |
| 2025-06-04 | 7,400.00 | 8,000.00 | 7,200.00 | 7,600.00 | 7,600.00 | 48,567 |
| 2025-06-03 | 7,400.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | 16,801 |
| 2025-06-02 | 7,200.00 | 7,400.00 | 7,000.00 | 7,400.00 | 7,400.00 | 14,611 |
| 2025-05-30 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 11,852 |
| 2025-05-29 | 7,500.00 | 7,700.00 | 7,100.00 | 7,400.00 | 7,400.00 | 10,012 |
| 2025-05-28 | 7,400.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | 16,838 |
| 2025-05-27 | 6,800.00 | 7,400.00 | 6,800.00 | 7,400.00 | 7,400.00 | 139,600 |
| 2025-05-26 | 6,600.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 29,907 |
| 2025-05-23 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 33,500 |
| 2025-05-22 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 33,940 |
| 2025-05-21 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 20,245 |
| 2025-05-20 | 6,700.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 13,937 |
| 2025-05-19 | 6,700.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 19,700 |
| 2025-05-16 | 6,600.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 18,100 |
| 2025-05-15 | 6,800.00 | 6,800.00 | 6,500.00 | 6,700.00 | 6,700.00 | 42,793 |
| 2025-05-14 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 29,104 |
| 2025-05-13 | 6,500.00 | 7,000.00 | 6,400.00 | 6,800.00 | 6,800.00 | 114,375 |
| 2025-05-12 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 40,445 |
| 2025-05-09 | 6,400.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | 13,830 |
| 2025-05-08 | 6,500.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | 5,400 |
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.