Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/18/2019	0.00 / 0.00%	160.50	160.90	160.00	160.70	160.65	61.46	4,650
4/17/2019	0.00 / 0.00%	160.10	160.70	160.10	160.70	160.57	61.46	8,090
4/16/2019	-1.10 / -0.68%	160.00	160.70	160.00	160.70	160.34	61.46	12,480
4/12/2019	-0.20 / -0.12%	162.00	162.00	160.00	161.80	160.31	61.88	1,940
4/11/2019	+0.20 / +0.12%	161.80	162.00	160.70	162.00	161.59	61.95	4,660
4/10/2019	+1.10 / +0.68%	160.90	163.00	160.80	161.80	161.20	61.88	31,420
4/9/2019	+0.70 / +0.44%	160.00	161.00	160.00	160.70	160.02	61.46	11,480
4/8/2019	0.00 / 0.00%	160.00	160.50	160.00	160.00	160.10	61.19	12,080
4/5/2019	0.00 / 0.00%	158.00	160.20	158.00	160.00	159.98	61.19	79,990
4/4/2019	0.00 / 0.00%	160.00	160.10	160.00	160.00	160.03	61.19	10,520
4/3/2019	-1.10 / -0.68%	160.00	160.00	160.00	160.00	160.00	61.19	17,170
4/2/2019	+0.60 / +0.37%	161.00	161.20	160.00	161.10	161.04	61.61	20,920
4/1/2019	+0.50 / +0.31%	160.00	160.50	160.00	160.50	160.32	61.38	8,040
3/29/2019	0.00 / 0.00%	160.00	160.00	160.00	160.00	160.00	61.19	44,190
3/28/2019	0.00 / 0.00%	159.00	160.50	159.00	160.00	159.81	61.19	457,200
3/27/2019	0.00 / 0.00%	160.00	160.50	160.00	160.00	160.07	61.19	8,990
3/26/2019	0.00 / 0.00%	160.00	160.00	159.00	160.00	159.71	61.19	22,040
3/25/2019	0.00 / 0.00%	160.00	160.00	159.00	160.00	159.90	61.19	18,830
3/22/2019	-5.90 / -3.56%	163.00	163.00	160.00	160.00	160.03	61.19	21,290
3/21/2019	+5.90 / +3.69%	158.00	165.90	158.00	165.90	161.76	63.44	67,840
3/20/2019	0.00 / 0.00%	159.90	160.00	150.20	160.00	159.16	61.19	94,532
3/19/2019	0.00 / 0.00%	160.00	160.00	158.00	160.00	158.43	61.19	20,760
3/18/2019	+9.10 / +6.03%	150.90	161.40	150.90	160.00	156.66	61.19	24,690
3/15/2019	+2.60 / +1.75%	148.30	150.90	148.30	150.90	149.38	57.71	102,380
3/14/2019	+0.20 / +0.14%	148.10	151.00	148.10	148.30	149.27	56.71	10,980
3/13/2019	+0.20 / +0.14%	147.90	148.20	146.10	148.10	148.02	56.64	35,650
3/12/2019	+1.90 / +1.30%	147.90	147.90	147.90	147.90	147.90	56.56	10
3/11/2019	+0.50 / +0.34%	146.00	146.00	146.00	146.00	146.00	55.83	20,440
3/8/2019	-1.40 / -0.95%	146.90	146.90	145.50	145.50	145.75	55.64	2,120
3/7/2019	+0.90 / +0.62%	146.00	147.10	146.00	146.90	146.40	56.18	19,290

<<Previous 30 days Next 30 days>>

SCS News

01/04	SCS: Annual Report 2024
16/12	SCS: Record date for the 1st payment of 2024 cash dividend
11/12	SCS: Plan for 2024 cash dividend payment
03/12	SCS: Thông báo giao dịch cổ phiếu của người nội bộ Phạm Quang Hải
02/12	SCS: Report affiliated person trade