Sam Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 6,860.00 | 6,900.00 | 6,580.00 | 6,600.00 | 6,226.41 | 1,040,602 |
| 2024-02-22 | 6,800.00 | 7,040.00 | 6,800.00 | 6,860.00 | 6,471.70 | 1,318,640 |
| 2024-02-21 | 6,630.00 | 6,950.00 | 6,570.00 | 6,750.00 | 6,367.92 | 1,812,918 |
| 2024-02-20 | 6,630.00 | 6,630.00 | 6,550.00 | 6,550.00 | 6,179.24 | 468,414 |
| 2024-02-19 | 6,620.00 | 6,680.00 | 6,530.00 | 6,610.00 | 6,235.85 | 491,522 |
| 2024-02-16 | 6,680.00 | 6,720.00 | 6,550.00 | 6,620.00 | 6,245.28 | 1,475,308 |
| 2024-02-15 | 6,510.00 | 6,640.00 | 6,460.00 | 6,640.00 | 6,264.15 | 862,522 |
| 2024-02-07 | 6,560.00 | 6,650.00 | 6,530.00 | 6,600.00 | 6,226.41 | 336,232 |
| 2024-02-06 | 6,610.00 | 6,760.00 | 6,500.00 | 6,520.00 | 6,150.94 | 449,652 |
| 2024-02-05 | 6,400.00 | 6,780.00 | 6,390.00 | 6,600.00 | 6,226.41 | 1,240,094 |
| 2024-02-02 | 6,540.00 | 6,560.00 | 6,350.00 | 6,350.00 | 5,990.56 | 723,344 |
| 2024-02-01 | 6,300.00 | 6,520.00 | 6,300.00 | 6,470.00 | 6,103.77 | 824,150 |
| 2024-01-31 | 6,290.00 | 6,410.00 | 6,290.00 | 6,300.00 | 5,943.39 | 9,871,995 |
| 2024-01-30 | 6,300.00 | 6,350.00 | 6,290.00 | 6,290.00 | 5,933.96 | 1,828,924 |
| 2024-01-29 | 6,330.00 | 6,340.00 | 6,280.00 | 6,300.00 | 5,943.39 | 5,801,064 |
| 2024-01-26 | 6,330.00 | 6,390.00 | 6,320.00 | 6,330.00 | 5,971.70 | 142,040 |
| 2024-01-25 | 6,290.00 | 6,420.00 | 6,290.00 | 6,330.00 | 5,971.70 | 277,402 |
| 2024-01-24 | 6,270.00 | 6,350.00 | 6,270.00 | 6,290.00 | 5,933.96 | 4,362,431 |
| 2024-01-23 | 6,300.00 | 6,340.00 | 6,280.00 | 6,300.00 | 5,943.39 | 147,446 |
| 2024-01-22 | 6,340.00 | 6,340.00 | 6,280.00 | 6,300.00 | 5,943.39 | 277,826 |
| 2024-01-19 | 6,330.00 | 6,370.00 | 6,300.00 | 6,330.00 | 5,971.70 | 269,240 |
| 2024-01-18 | 6,390.00 | 6,390.00 | 6,280.00 | 6,320.00 | 5,962.26 | 180,094 |
| 2024-01-17 | 6,300.00 | 6,410.00 | 6,300.00 | 6,330.00 | 5,971.70 | 153,594 |
| 2024-01-16 | 6,280.00 | 6,300.00 | 6,120.00 | 6,300.00 | 5,943.39 | 249,524 |
| 2024-01-15 | 6,370.00 | 6,390.00 | 6,300.00 | 6,300.00 | 5,943.39 | 11,764,625 |
| 2024-01-12 | 6,410.00 | 6,440.00 | 6,350.00 | 6,370.00 | 6,009.43 | 645,858 |
| 2024-01-11 | 6,460.00 | 6,530.00 | 6,440.00 | 6,440.00 | 6,075.47 | 279,416 |
| 2024-01-10 | 6,580.00 | 6,580.00 | 6,450.00 | 6,450.00 | 6,084.90 | 9,547,221 |
| 2024-01-09 | 6,600.00 | 6,610.00 | 6,540.00 | 6,580.00 | 6,207.55 | 314,396 |
| 2024-01-08 | 6,580.00 | 6,710.00 | 6,540.00 | 6,540.00 | 6,169.81 | 6,188,706 |
| 2024-01-05 | 6,610.00 | 6,690.00 | 6,570.00 | 6,580.00 | 6,207.55 | 156,668 |
| 2024-01-04 | 6,620.00 | 6,640.00 | 6,590.00 | 6,600.00 | 6,226.41 | 474,032 |
| 2024-01-03 | 6,640.00 | 6,700.00 | 6,530.00 | 6,630.00 | 6,254.72 | 10,036,825 |
| 2024-01-02 | 6,580.00 | 6,660.00 | 6,500.00 | 6,560.00 | 6,188.68 | 9,941,955 |
| 2023-12-29 | 6,580.00 | 6,580.00 | 6,500.00 | 6,560.00 | 6,188.68 | 259,806 |
| 2023-12-28 | 6,460.00 | 6,550.00 | 6,420.00 | 6,550.00 | 6,179.24 | 346,726 |
| 2023-12-27 | 6,400.00 | 6,470.00 | 6,400.00 | 6,430.00 | 6,066.04 | 739,774 |
| 2023-12-26 | 6,420.00 | 6,480.00 | 6,380.00 | 6,400.00 | 6,037.73 | 288,002 |
| 2023-12-25 | 6,400.00 | 6,480.00 | 6,400.00 | 6,420.00 | 6,056.60 | 1,962,167 |
| 2023-12-22 | 6,400.00 | 6,420.00 | 6,380.00 | 6,400.00 | 6,037.73 | 346,726 |
| 2023-12-21 | 6,430.00 | 6,490.00 | 6,410.00 | 6,420.00 | 6,056.60 | 5,028,959 |
| 2023-12-20 | 6,510.00 | 6,560.00 | 6,420.00 | 6,450.00 | 6,084.90 | 835,598 |
| 2023-12-19 | 6,600.00 | 6,600.00 | 6,420.00 | 6,550.00 | 6,179.24 | 6,443,530 |
| 2023-12-18 | 6,430.00 | 6,610.00 | 6,430.00 | 6,560.00 | 6,188.68 | 3,130,287 |
| 2023-12-15 | 6,500.00 | 6,500.00 | 6,420.00 | 6,430.00 | 6,066.04 | 1,799,774 |
| 2023-12-14 | 6,630.00 | 6,670.00 | 6,520.00 | 6,520.00 | 6,150.94 | 341,214 |
| 2023-12-13 | 6,770.00 | 6,770.00 | 6,580.00 | 6,600.00 | 6,226.41 | 437,568 |
| 2023-12-12 | 6,610.00 | 6,670.00 | 6,530.00 | 6,670.00 | 6,292.45 | 730,552 |
| 2023-12-11 | 6,600.00 | 6,610.00 | 6,510.00 | 6,530.00 | 6,160.38 | 3,168,447 |
| 2023-12-08 | 6,610.00 | 6,650.00 | 6,530.00 | 6,600.00 | 6,226.41 | 339,624 |
| 2023-12-07 | 6,710.00 | 6,840.00 | 6,500.00 | 6,610.00 | 6,235.85 | 1,101,340 |
| 2023-12-06 | 6,600.00 | 6,700.00 | 6,550.00 | 6,700.00 | 6,320.75 | 613,634 |
| 2023-12-05 | 6,580.00 | 6,710.00 | 6,540.00 | 6,550.00 | 6,179.24 | 2,146,819 |
| 2023-12-04 | 6,450.00 | 6,680.00 | 6,440.00 | 6,590.00 | 6,216.98 | 580,032 |
| 2023-12-01 | 6,410.00 | 6,500.00 | 6,380.00 | 6,420.00 | 6,056.60 | 446,684 |
| 2023-11-30 | 6,490.00 | 6,650.00 | 6,400.00 | 6,400.00 | 6,037.73 | 1,759,070 |
| 2023-11-29 | 6,410.00 | 6,540.00 | 6,410.00 | 6,490.00 | 6,122.64 | 251,114 |
| 2023-11-28 | 6,420.00 | 6,520.00 | 6,250.00 | 6,400.00 | 6,037.73 | 579,184 |
| 2023-11-27 | 6,680.00 | 6,690.00 | 6,460.00 | 6,460.00 | 6,094.34 | 1,565,196 |
| 2023-11-24 | 7,030.00 | 7,030.00 | 6,540.00 | 6,710.00 | 6,330.19 | 818,320 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.