SCI E&C JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 8,000.00 | 8,200.00 | 7,900.00 | 8,200.00 | 8,200.00 | 20,710 |
| 2024-11-05 | 8,200.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 5,002 |
| 2024-11-04 | 8,200.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 3,031 |
| 2024-11-01 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 4,408 |
| 2024-10-31 | 8,400.00 | 8,400.00 | 8,100.00 | 8,100.00 | 8,100.00 | 5,522 |
| 2024-10-30 | 8,200.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,300.00 | 14,700 |
| 2024-10-29 | 8,200.00 | 8,400.00 | 8,100.00 | 8,400.00 | 8,400.00 | 33,943 |
| 2024-10-28 | 8,100.00 | 8,400.00 | 8,100.00 | 8,400.00 | 8,400.00 | 21,403 |
| 2024-10-25 | 8,700.00 | 9,000.00 | 8,500.00 | 8,500.00 | 8,500.00 | 28,609 |
| 2024-10-24 | 8,000.00 | 8,500.00 | 8,000.00 | 8,500.00 | 8,500.00 | 41,912 |
| 2024-10-23 | 9,800.00 | 9,800.00 | 9,500.00 | 9,500.00 | 7,916.67 | 173,405 |
| 2024-10-22 | 10,100.00 | 10,100.00 | 9,900.00 | 10,000.00 | 8,333.33 | 25,138 |
| 2024-10-21 | 10,300.00 | 10,300.00 | 10,000.00 | 10,100.00 | 8,416.67 | 41,660 |
| 2024-10-18 | 9,900.00 | 10,100.00 | 9,800.00 | 10,000.00 | 8,333.33 | 25,915 |
| 2024-10-17 | 9,900.00 | 10,000.00 | 9,700.00 | 9,900.00 | 8,250.00 | 11,692 |
| 2024-10-16 | 10,000.00 | 10,100.00 | 9,900.00 | 10,100.00 | 8,416.67 | 8,400 |
| 2024-10-15 | 10,200.00 | 10,500.00 | 10,000.00 | 10,100.00 | 8,416.67 | 61,320 |
| 2024-10-14 | 10,000.00 | 10,200.00 | 9,800.00 | 10,100.00 | 8,416.67 | 18,796 |
| 2024-10-11 | 9,900.00 | 10,100.00 | 9,900.00 | 10,000.00 | 8,333.33 | 36,246 |
| 2024-10-10 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 8,166.67 | 3,841 |
| 2024-10-09 | 9,500.00 | 10,100.00 | 9,500.00 | 10,000.00 | 8,333.33 | 44,762 |
| 2024-10-08 | 9,600.00 | 9,600.00 | 9,500.00 | 9,500.00 | 7,916.67 | 27,602 |
| 2024-10-07 | 9,600.00 | 9,600.00 | 9,500.00 | 9,600.00 | 8,000.00 | 20,402 |
| 2024-10-04 | 9,700.00 | 9,700.00 | 9,600.00 | 9,600.00 | 8,000.00 | 29,040 |
| 2024-10-03 | 9,800.00 | 9,900.00 | 9,600.00 | 9,800.00 | 8,166.67 | 12,724 |
| 2024-10-02 | 9,800.00 | 9,800.00 | 9,600.00 | 9,800.00 | 8,166.67 | 4,080 |
| 2024-10-01 | 9,900.00 | 10,000.00 | 9,800.00 | 9,800.00 | 8,166.67 | 12,120 |
| 2024-09-30 | 9,900.00 | 10,000.00 | 9,600.00 | 9,900.00 | 8,250.00 | 6,254 |
| 2024-09-27 | 9,900.00 | 9,900.00 | 9,700.00 | 9,900.00 | 8,250.00 | 81,864 |
| 2024-09-26 | 9,900.00 | 10,000.00 | 9,700.00 | 9,900.00 | 8,250.00 | 18,480 |
| 2024-09-25 | 10,000.00 | 10,000.00 | 9,800.00 | 10,000.00 | 8,333.33 | 14,402 |
| 2024-09-24 | 9,800.00 | 10,000.00 | 9,800.00 | 10,000.00 | 8,333.33 | 28,200 |
| 2024-09-23 | 9,800.00 | 10,100.00 | 9,800.00 | 10,100.00 | 8,416.67 | 5,402 |
| 2024-09-20 | 9,900.00 | 10,000.00 | 9,800.00 | 10,000.00 | 8,333.33 | 17,522 |
| 2024-09-19 | 9,700.00 | 9,900.00 | 9,600.00 | 9,900.00 | 8,250.00 | 29,400 |
| 2024-09-18 | 9,600.00 | 9,700.00 | 9,500.00 | 9,700.00 | 8,083.33 | 23,556 |
| 2024-09-17 | 9,500.00 | 9,500.00 | 9,400.00 | 9,500.00 | 7,916.67 | 30,602 |
| 2024-09-16 | 9,600.00 | 9,600.00 | 9,500.00 | 9,500.00 | 7,916.67 | 23,167 |
| 2024-09-13 | 9,800.00 | 9,800.00 | 9,600.00 | 9,600.00 | 8,000.00 | 14,885 |
| 2024-09-12 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 8,166.67 | 40,320 |
| 2024-09-11 | 9,600.00 | 9,600.00 | 9,400.00 | 9,600.00 | 8,000.00 | 26,040 |
| 2024-09-10 | 9,700.00 | 9,800.00 | 9,500.00 | 9,700.00 | 8,083.33 | 17,880 |
| 2024-09-09 | 9,800.00 | 9,800.00 | 9,600.00 | 9,700.00 | 8,083.33 | 9,852 |
| 2024-09-06 | 9,800.00 | 9,900.00 | 9,600.00 | 9,800.00 | 8,166.67 | 36,841 |
| 2024-09-05 | 9,800.00 | 10,000.00 | 9,800.00 | 9,800.00 | 8,166.67 | 19,238 |
| 2024-09-04 | 9,700.00 | 9,900.00 | 9,700.00 | 9,900.00 | 8,250.00 | 7,560 |
| 2024-08-30 | 9,800.00 | 9,900.00 | 9,800.00 | 9,900.00 | 8,250.00 | 10,440 |
| 2024-08-29 | 10,000.00 | 10,000.00 | 9,800.00 | 10,000.00 | 8,333.33 | 10,704 |
| 2024-08-28 | 10,000.00 | 10,100.00 | 9,800.00 | 10,000.00 | 8,333.33 | 8,040 |
| 2024-08-27 | 9,900.00 | 10,000.00 | 9,800.00 | 10,000.00 | 8,333.33 | 33,961 |
| 2024-08-26 | 9,700.00 | 10,100.00 | 9,700.00 | 9,800.00 | 8,166.67 | 24,364 |
| 2024-08-23 | 10,400.00 | 10,400.00 | 9,800.00 | 9,800.00 | 8,166.67 | 30,257 |
| 2024-08-22 | 10,500.00 | 10,500.00 | 10,200.00 | 10,200.00 | 8,500.00 | 10,452 |
| 2024-08-21 | 9,700.00 | 10,400.00 | 9,600.00 | 10,400.00 | 8,666.67 | 109,092 |
| 2024-08-20 | 9,400.00 | 9,600.00 | 9,400.00 | 9,600.00 | 8,000.00 | 20,160 |
| 2024-08-19 | 9,500.00 | 9,600.00 | 9,400.00 | 9,500.00 | 7,916.67 | 23,641 |
| 2024-08-16 | 9,400.00 | 9,500.00 | 9,200.00 | 9,500.00 | 7,916.67 | 49,081 |
| 2024-08-15 | 9,000.00 | 9,400.00 | 9,000.00 | 9,200.00 | 7,666.67 | 17,521 |
| 2024-08-14 | 9,300.00 | 9,500.00 | 9,200.00 | 9,300.00 | 7,750.00 | 21,000 |
| 2024-08-13 | 9,300.00 | 9,500.00 | 9,300.00 | 9,400.00 | 7,833.33 | 13,561 |
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.