SCI E&C JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 7,700.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 4,742 |
| 2025-02-05 | 7,900.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,800.00 | 12,616 |
| 2025-02-04 | 7,600.00 | 8,000.00 | 7,500.00 | 7,800.00 | 7,800.00 | 28,160 |
| 2025-02-03 | 7,600.00 | 7,600.00 | 7,300.00 | 7,600.00 | 7,600.00 | 9,836 |
| 2025-01-24 | 7,300.00 | 7,700.00 | 7,300.00 | 7,600.00 | 7,600.00 | 3,304 |
| 2025-01-23 | 7,600.00 | 7,800.00 | 7,300.00 | 7,300.00 | 7,300.00 | 24,780 |
| 2025-01-22 | 7,700.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | 11,341 |
| 2025-01-21 | 7,600.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 21,212 |
| 2025-01-20 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 7,521 |
| 2025-01-17 | 7,600.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 6,429 |
| 2025-01-16 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 13,241 |
| 2025-01-15 | 7,500.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,800.00 | 11,101 |
| 2025-01-14 | 7,600.00 | 7,600.00 | 7,300.00 | 7,600.00 | 7,600.00 | 10,535 |
| 2025-01-13 | 7,700.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 17,401 |
| 2025-01-10 | 7,800.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | 8,701 |
| 2025-01-09 | 7,700.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 4,770 |
| 2025-01-08 | 7,700.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 2,401 |
| 2025-01-07 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | 2,000 |
| 2025-01-06 | 7,900.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 5,201 |
| 2025-01-03 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 18,301 |
| 2025-01-02 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 21,600 |
| 2024-12-31 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 6,600 |
| 2024-12-30 | 8,000.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 35,905 |
| 2024-12-27 | 8,200.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 12,900 |
| 2024-12-26 | 8,200.00 | 8,300.00 | 7,900.00 | 8,200.00 | 8,200.00 | 61,400 |
| 2024-12-25 | 8,200.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | 12,600 |
| 2024-12-24 | 8,200.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 16,200 |
| 2024-12-23 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 32,524 |
| 2024-12-20 | 8,200.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 2,720 |
| 2024-12-19 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | 18,702 |
| 2024-12-18 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 156,500 |
| 2024-12-17 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 24,600 |
| 2024-12-16 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 3,226 |
| 2024-12-13 | 8,100.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | 35,100 |
| 2024-12-12 | 8,400.00 | 8,500.00 | 8,300.00 | 8,300.00 | 8,300.00 | 12,850 |
| 2024-12-11 | 8,800.00 | 8,800.00 | 8,500.00 | 8,600.00 | 8,600.00 | 51,100 |
| 2024-12-10 | 8,500.00 | 8,900.00 | 8,500.00 | 8,900.00 | 8,900.00 | 26,549 |
| 2024-12-09 | 7,800.00 | 8,500.00 | 7,800.00 | 8,500.00 | 8,500.00 | 109,204 |
| 2024-12-06 | 8,000.00 | 8,000.00 | 7,600.00 | 7,800.00 | 7,800.00 | 4,000 |
| 2024-12-05 | 7,700.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 26,300 |
| 2024-12-04 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 3,600 |
| 2024-12-03 | 7,800.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | 4,220 |
| 2024-12-02 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 7,302 |
| 2024-11-29 | 7,800.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 7,702 |
| 2024-11-28 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1,800 |
| 2024-11-27 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | 5,501 |
| 2024-11-26 | 7,500.00 | 7,800.00 | 7,500.00 | 7,600.00 | 7,600.00 | 3,808 |
| 2024-11-25 | 7,500.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 15,852 |
| 2024-11-22 | 7,600.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 11,941 |
| 2024-11-21 | 7,700.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 6,501 |
| 2024-11-20 | 7,700.00 | 7,800.00 | 7,100.00 | 7,700.00 | 7,700.00 | 21,200 |
| 2024-11-19 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | 8,100 |
| 2024-11-18 | 7,500.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,800.00 | 8,802 |
| 2024-11-15 | 8,000.00 | 8,000.00 | 7,500.00 | 7,600.00 | 7,600.00 | 66,060 |
| 2024-11-14 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 8,800 |
| 2024-11-13 | 8,100.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 3,800 |
| 2024-11-12 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 9,698 |
| 2024-11-11 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 4,001 |
| 2024-11-08 | 8,200.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 3,000 |
| 2024-11-07 | 8,100.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | 6,602 |
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.