SCI E&C JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 15,504 |
| 2025-05-06 | 6,300.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | 20,200 |
| 2025-05-05 | 6,400.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | 16,052 |
| 2025-04-29 | 6,500.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 70,952 |
| 2025-04-28 | 6,500.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 20,704 |
| 2025-04-25 | 6,500.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 88,840 |
| 2025-04-24 | 6,600.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 6,801 |
| 2025-04-23 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 20,954 |
| 2025-04-22 | 6,500.00 | 6,500.00 | 5,900.00 | 6,300.00 | 6,300.00 | 73,133 |
| 2025-04-21 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 51,201 |
| 2025-04-18 | 6,400.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 16,981 |
| 2025-04-17 | 6,600.00 | 6,600.00 | 6,300.00 | 6,300.00 | 6,300.00 | 65,101 |
| 2025-04-16 | 6,600.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 49,500 |
| 2025-04-15 | 6,800.00 | 6,800.00 | 6,400.00 | 6,600.00 | 6,600.00 | 72,647 |
| 2025-04-14 | 6,500.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,700.00 | 46,879 |
| 2025-04-11 | 7,200.00 | 7,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | 245,600 |
| 2025-04-10 | 6,600.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | 17,616 |
| 2025-04-09 | 6,000.00 | 6,500.00 | 5,700.00 | 6,000.00 | 6,000.00 | 49,700 |
| 2025-04-08 | 6,700.00 | 6,700.00 | 6,300.00 | 6,300.00 | 6,300.00 | 102,480 |
| 2025-04-04 | 7,000.00 | 7,500.00 | 6,600.00 | 6,900.00 | 6,900.00 | 38,600 |
| 2025-04-03 | 7,900.00 | 8,000.00 | 7,300.00 | 7,300.00 | 7,300.00 | 136,405 |
| 2025-04-02 | 8,200.00 | 8,200.00 | 7,800.00 | 8,100.00 | 8,100.00 | 49,850 |
| 2025-04-01 | 8,300.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 16,751 |
| 2025-03-31 | 8,300.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 16,200 |
| 2025-03-28 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 25,783 |
| 2025-03-27 | 8,300.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | 17,045 |
| 2025-03-26 | 8,500.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 7,100 |
| 2025-03-25 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | 16,625 |
| 2025-03-24 | 8,400.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 14,221 |
| 2025-03-21 | 8,300.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 17,123 |
| 2025-03-20 | 8,400.00 | 8,400.00 | 8,300.00 | 8,400.00 | 8,400.00 | 14,314 |
| 2025-03-19 | 8,300.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 24,623 |
| 2025-03-18 | 8,500.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 18,526 |
| 2025-03-17 | 8,500.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | 28,272 |
| 2025-03-14 | 8,500.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | 41,840 |
| 2025-03-13 | 8,700.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | 9,500 |
| 2025-03-12 | 8,700.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 57,600 |
| 2025-03-11 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | 18,243 |
| 2025-03-10 | 8,700.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 34,668 |
| 2025-03-07 | 8,800.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,700.00 | 32,061 |
| 2025-03-06 | 8,800.00 | 8,900.00 | 8,500.00 | 8,800.00 | 8,800.00 | 37,716 |
| 2025-03-05 | 8,900.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,700.00 | 56,701 |
| 2025-03-04 | 8,900.00 | 9,000.00 | 8,600.00 | 8,900.00 | 8,900.00 | 80,480 |
| 2025-03-03 | 9,100.00 | 9,100.00 | 8,700.00 | 9,000.00 | 9,000.00 | 68,270 |
| 2025-02-28 | 9,000.00 | 9,300.00 | 8,800.00 | 9,000.00 | 9,000.00 | 99,204 |
| 2025-02-27 | 9,600.00 | 9,900.00 | 8,900.00 | 9,000.00 | 9,000.00 | 185,711 |
| 2025-02-26 | 8,600.00 | 9,200.00 | 8,500.00 | 9,200.00 | 9,200.00 | 302,251 |
| 2025-02-25 | 7,900.00 | 8,500.00 | 7,800.00 | 8,400.00 | 8,400.00 | 122,146 |
| 2025-02-24 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 15,801 |
| 2025-02-21 | 7,900.00 | 8,200.00 | 7,900.00 | 7,900.00 | 7,900.00 | 37,520 |
| 2025-02-20 | 8,100.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,573 |
| 2025-02-19 | 8,000.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 57,186 |
| 2025-02-18 | 8,000.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,900.00 | 24,212 |
| 2025-02-17 | 7,700.00 | 8,000.00 | 7,600.00 | 8,000.00 | 8,000.00 | 34,903 |
| 2025-02-14 | 7,600.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 25,262 |
| 2025-02-13 | 7,600.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | 25,220 |
| 2025-02-12 | 7,600.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 10,513 |
| 2025-02-11 | 7,500.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 15,323 |
| 2025-02-10 | 7,400.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 13,514 |
| 2025-02-07 | 7,600.00 | 7,900.00 | 7,200.00 | 7,500.00 | 7,500.00 | 45,760 |
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.