Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/26/2020	+0.01 / +0.16%	6.30	6.35	6.10	6.21	6.20	5.75	2,286,440
6/25/2020	+0.03 / +0.49%	6.17	6.30	6.02	6.20	6.17	5.74	3,447,170
6/24/2020	-0.38 / -5.80%	6.55	6.64	6.15	6.17	6.41	5.71	4,449,370
6/23/2020	-0.09 / -1.36%	6.70	7.10	6.54	6.55	6.83	6.06	7,645,730
6/22/2020	+0.43 / +6.92%	6.63	6.64	6.50	6.64	6.64	6.15	8,706,370
6/19/2020	+0.40 / +6.88%	5.93	6.21	5.90	6.21	6.12	5.75	3,536,340
6/18/2020	+0.01 / +0.17%	5.80	5.87	5.64	5.81	5.79	5.38	2,157,270
6/17/2020	-0.05 / -0.85%	5.85	5.95	5.74	5.80	5.84	5.37	3,376,950
6/16/2020	+0.08 / +1.39%	5.90	6.05	5.85	5.85	5.92	5.42	3,318,050
6/15/2020	-0.43 / -6.94%	6.20	6.43	5.77	5.77	6.14	5.34	6,728,640
6/12/2020	-0.13 / -2.05%	5.91	6.38	5.91	6.20	6.15	5.74	4,799,800
6/11/2020	-0.12 / -1.86%	6.49	6.90	6.33	6.33	6.78	5.86	9,584,350
6/10/2020	+0.41 / +6.79%	6.04	6.46	6.04	6.45	6.35	5.97	10,004,040
6/9/2020	+0.37 / +6.53%	6.05	6.06	5.80	6.04	6.02	5.59	6,032,090
6/8/2020	+0.37 / +6.98%	5.52	5.67	5.41	5.67	5.64	5.25	3,765,840
6/5/2020	+0.34 / +6.85%	4.98	5.30	4.96	5.30	5.21	4.91	6,656,610
6/4/2020	+0.02 / +0.40%	4.95	5.10	4.95	4.96	5.01	4.59	1,663,440
6/3/2020	+0.07 / +1.44%	4.90	5.04	4.86	4.94	4.92	4.57	1,632,140
6/2/2020	-0.18 / -3.56%	5.08	5.10	4.87	4.87	5.01	4.51	2,336,250
6/1/2020	+0.20 / +4.12%	4.89	5.10	4.89	5.05	5.05	4.68	2,534,000
5/29/2020	+0.02 / +0.41%	4.83	4.94	4.79	4.85	4.86	4.49	3,638,100
5/28/2020	+0.11 / +2.33%	4.75	4.87	4.74	4.83	4.82	4.47	1,146,130
5/27/2020	+0.01 / +0.21%	4.75	4.87	4.72	4.72	4.82	4.37	2,815,260
5/26/2020	+0.12 / +2.61%	4.59	4.71	4.59	4.71	4.68	4.36	1,242,510
5/25/2020	0.00 / 0.00%	4.56	4.60	4.56	4.59	4.59	4.25	1,140,772
5/22/2020	-0.02 / -0.43%	4.61	4.65	4.59	4.59	4.61	4.25	1,095,070
5/21/2020	-0.05 / -1.07%	4.66	4.70	4.61	4.61	4.66	4.27	948,130
5/20/2020	-0.04 / -0.85%	4.70	4.75	4.64	4.66	4.68	4.31	1,421,660
5/19/2020	0.00 / 0.00%	4.72	4.75	4.69	4.70	4.72	4.35	1,733,890
5/18/2020	+0.02 / +0.43%	4.62	4.73	4.62	4.70	4.68	4.35	659,200

<<Previous 30 days Next 30 days>>

SCR News

08/01	SCR: Report affiliated person trade - Dinh Thi Ngoc Trang
07/01	SCR: Decision on the change of listing
03/01	SCR: Announcement of the change of listing
03/01	SCR: Decision on the change of listing
27/12	SCR: BOD resolution dated December 24, 2024

More News

Related Companies

	Volume	Price	Change
AAV	1,704,700	7.20	-2.70%
AGG	410,500	15.05	-0.33%
API	215,900	7.30	-2.67%
ASM	661,000	8.00	-3.03%
BCR	1,093,000	4.30	0.00%
BII	63,000	0.70	0.00%
BVL	0	9.30	0.00%
C21	100	17.10	0.59%
CCI	1,200	21.85	-6.82%