SCI E&C JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 10,500.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | 4,200 |
| 2026-07-22 | 10,700.00 | 10,700.00 | 10,400.00 | 10,600.00 | 10,600.00 | 600 |
| 2026-07-21 | 10,200.00 | 10,700.00 | 10,200.00 | 10,600.00 | 10,600.00 | 5,620 |
| 2026-07-20 | 10,600.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,700.00 | 12,700 |
| 2026-07-17 | 10,700.00 | 10,900.00 | 10,600.00 | 10,900.00 | 10,900.00 | 7,161 |
| 2026-07-16 | 10,700.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,900.00 | 10,619 |
| 2026-07-15 | 10,800.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | 6,002 |
| 2026-07-14 | 10,800.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | 7,400 |
| 2026-07-13 | 10,900.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | 12,300 |
| 2026-07-10 | 11,300.00 | 11,300.00 | 10,800.00 | 11,000.00 | 11,000.00 | 8,671 |
| 2026-07-09 | 10,800.00 | 11,100.00 | 10,800.00 | 11,100.00 | 11,100.00 | 23,700 |
| 2026-07-08 | 11,000.00 | 11,000.00 | 10,700.00 | 11,000.00 | 11,000.00 | 2,301 |
| 2026-07-07 | 10,800.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | 400 |
| 2026-07-06 | 11,200.00 | 11,200.00 | 10,700.00 | 11,000.00 | 11,000.00 | 23,122 |
| 2026-07-03 | 11,000.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | 17,136 |
| 2026-07-02 | 11,200.00 | 11,300.00 | 10,600.00 | 11,100.00 | 11,100.00 | 27,302 |
| 2026-07-01 | 11,500.00 | 11,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | 13,703 |
| 2026-06-30 | 11,500.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,500.00 | 10,300 |
| 2026-06-29 | 11,600.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | 5,601 |
| 2026-06-26 | 11,700.00 | 11,900.00 | 11,000.00 | 11,600.00 | 11,600.00 | 39,805 |
| 2026-06-25 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 2,201 |
| 2026-06-24 | 11,700.00 | 11,700.00 | 11,600.00 | 11,700.00 | 11,700.00 | 8,800 |
| 2026-06-23 | 11,800.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,502 |
| 2026-06-22 | 11,500.00 | 11,800.00 | 11,500.00 | 11,700.00 | 11,700.00 | 14,001 |
| 2026-06-19 | 11,500.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | 13,200 |
| 2026-06-18 | 11,700.00 | 11,700.00 | 11,200.00 | 11,600.00 | 11,600.00 | 11,901 |
| 2026-06-17 | 11,700.00 | 11,800.00 | 11,400.00 | 11,600.00 | 11,600.00 | 27,504 |
| 2026-06-16 | 11,800.00 | 11,900.00 | 11,600.00 | 11,800.00 | 11,800.00 | 9,905 |
| 2026-06-15 | 11,900.00 | 12,000.00 | 11,700.00 | 11,800.00 | 11,800.00 | 6,720 |
| 2026-06-12 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 12,000.00 | 12,101 |
| 2026-06-11 | 11,800.00 | 11,900.00 | 11,700.00 | 11,900.00 | 11,900.00 | 22,434 |
| 2026-06-10 | 11,800.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | 13,700 |
| 2026-06-09 | 11,600.00 | 11,800.00 | 11,500.00 | 11,700.00 | 11,700.00 | 17,706 |
| 2026-06-08 | 11,700.00 | 11,800.00 | 11,300.00 | 11,800.00 | 11,800.00 | 15,500 |
| 2026-06-05 | 11,900.00 | 12,000.00 | 11,700.00 | 11,700.00 | 11,700.00 | 17,000 |
| 2026-06-04 | 12,000.00 | 12,100.00 | 11,900.00 | 12,000.00 | 12,000.00 | 12,300 |
| 2026-06-03 | 11,800.00 | 12,100.00 | 11,700.00 | 11,900.00 | 11,900.00 | 14,401 |
| 2026-06-02 | 11,900.00 | 12,100.00 | 11,700.00 | 11,800.00 | 11,800.00 | 21,603 |
| 2026-06-01 | 12,000.00 | 12,100.00 | 11,900.00 | 11,900.00 | 11,900.00 | 18,600 |
| 2026-05-29 | 12,200.00 | 12,300.00 | 12,000.00 | 12,000.00 | 12,000.00 | 15,040 |
| 2026-05-28 | 12,100.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | 18,300 |
| 2026-05-27 | 12,300.00 | 12,300.00 | 11,600.00 | 12,000.00 | 12,000.00 | 10,500 |
| 2026-05-26 | 12,000.00 | 12,300.00 | 12,000.00 | 12,300.00 | 12,300.00 | 49,024 |
| 2026-05-25 | 12,100.00 | 12,100.00 | 11,600.00 | 12,000.00 | 12,000.00 | 21,201 |
| 2026-05-22 | 11,800.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | 12,100 |
| 2026-05-21 | 11,800.00 | 12,100.00 | 11,700.00 | 12,100.00 | 12,100.00 | 16,371 |
| 2026-05-20 | 12,000.00 | 12,200.00 | 11,400.00 | 11,700.00 | 11,700.00 | 95,201 |
| 2026-05-19 | 12,400.00 | 12,600.00 | 12,000.00 | 12,300.00 | 12,300.00 | 57,500 |
| 2026-05-18 | 12,200.00 | 12,500.00 | 12,200.00 | 12,400.00 | 12,400.00 | 31,600 |
| 2026-05-15 | 12,600.00 | 12,800.00 | 12,500.00 | 12,500.00 | 12,500.00 | 68,220 |
| 2026-05-14 | 12,600.00 | 12,600.00 | 12,400.00 | 12,600.00 | 12,600.00 | 42,002 |
| 2026-05-13 | 12,500.00 | 12,600.00 | 12,000.00 | 12,500.00 | 12,500.00 | 103,021 |
| 2026-05-12 | 12,500.00 | 13,100.00 | 12,100.00 | 12,300.00 | 12,300.00 | 92,157 |
| 2026-05-11 | 11,300.00 | 12,400.00 | 11,300.00 | 12,400.00 | 12,400.00 | 304,888 |
| 2026-05-08 | 11,300.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | 112,001 |
| 2026-05-07 | 11,100.00 | 11,300.00 | 10,900.00 | 11,300.00 | 11,300.00 | 92,843 |
| 2026-05-06 | 11,000.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 53,600 |
| 2026-05-05 | 10,000.00 | 11,200.00 | 10,000.00 | 10,700.00 | 10,700.00 | 204,986 |
| 2026-05-04 | 10,100.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 33,749 |
| 2026-04-29 | 9,800.00 | 10,100.00 | 9,800.00 | 10,100.00 | 10,100.00 | 78,200 |
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.