Sam Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 7,450.00 | 7,650.00 | 7,450.00 | 7,590.00 | 7,160.38 | 748,891 |
| 2023-08-29 | 7,440.00 | 7,500.00 | 7,360.00 | 7,450.00 | 7,028.30 | 417,322 |
| 2023-08-28 | 7,360.00 | 7,400.00 | 7,290.00 | 7,360.00 | 6,943.39 | 3,504,470 |
| 2023-08-25 | 7,400.00 | 7,520.00 | 7,330.00 | 7,380.00 | 6,962.26 | 548,871 |
| 2023-08-24 | 7,240.00 | 7,350.00 | 7,220.00 | 7,330.00 | 6,915.09 | 3,941,721 |
| 2023-08-23 | 7,360.00 | 7,360.00 | 7,200.00 | 7,220.00 | 6,811.32 | 13,092,064 |
| 2023-08-22 | 7,270.00 | 7,330.00 | 7,000.00 | 7,220.00 | 6,811.32 | 1,029,896 |
| 2023-08-21 | 7,200.00 | 7,450.00 | 7,100.00 | 7,270.00 | 6,858.49 | 1,125,190 |
| 2023-08-18 | 7,970.00 | 7,970.00 | 7,460.00 | 7,460.00 | 7,037.73 | 3,858,507 |
| 2023-08-17 | 8,280.00 | 8,290.00 | 8,000.00 | 8,020.00 | 7,566.04 | 2,974,891 |
| 2023-08-16 | 8,360.00 | 8,380.00 | 8,200.00 | 8,250.00 | 7,783.02 | 3,284,941 |
| 2023-08-15 | 8,630.00 | 8,650.00 | 8,360.00 | 8,360.00 | 7,886.79 | 6,342,300 |
| 2023-08-14 | 8,190.00 | 8,600.00 | 8,100.00 | 8,500.00 | 8,018.87 | 15,610,444 |
| 2023-08-11 | 8,160.00 | 8,280.00 | 8,010.00 | 8,180.00 | 7,716.98 | 5,670,011 |
| 2023-08-10 | 8,110.00 | 8,500.00 | 8,110.00 | 8,200.00 | 7,735.85 | 4,365,724 |
| 2023-08-09 | 8,100.00 | 8,250.00 | 8,000.00 | 8,110.00 | 7,650.94 | 4,936,054 |
| 2023-08-08 | 8,120.00 | 8,200.00 | 8,000.00 | 8,110.00 | 7,650.94 | 1,825,744 |
| 2023-08-07 | 8,150.00 | 8,300.00 | 7,990.00 | 8,110.00 | 7,650.94 | 2,798,931 |
| 2023-08-04 | 7,650.00 | 7,850.00 | 7,650.00 | 7,850.00 | 7,405.66 | 7,395,304 |
| 2023-08-03 | 7,530.00 | 7,660.00 | 7,500.00 | 7,650.00 | 7,216.98 | 8,958,380 |
| 2023-08-02 | 7,500.00 | 7,600.00 | 7,450.00 | 7,540.00 | 7,113.21 | 1,232,780 |
| 2023-08-01 | 7,850.00 | 7,850.00 | 7,500.00 | 7,520.00 | 7,094.34 | 2,046,543 |
| 2023-07-31 | 7,850.00 | 7,920.00 | 7,800.00 | 7,810.00 | 7,367.92 | 2,230,877 |
| 2023-07-28 | 7,800.00 | 7,990.00 | 7,780.00 | 7,820.00 | 7,377.36 | 1,425,382 |
| 2023-07-27 | 7,720.00 | 7,990.00 | 7,650.00 | 7,800.00 | 7,358.49 | 2,125,089 |
| 2023-07-26 | 7,810.00 | 8,000.00 | 7,670.00 | 7,730.00 | 7,292.45 | 2,931,431 |
| 2023-07-25 | 7,800.00 | 8,200.00 | 7,710.00 | 7,810.00 | 7,367.92 | 2,619,579 |
| 2023-07-24 | 7,650.00 | 7,750.00 | 7,610.00 | 7,750.00 | 7,311.32 | 7,254,748 |
| 2023-07-21 | 7,350.00 | 7,650.00 | 7,330.00 | 7,580.00 | 7,150.94 | 3,558,527 |
| 2023-07-20 | 7,200.00 | 7,330.00 | 7,150.00 | 7,300.00 | 6,886.79 | 736,700 |
| 2023-07-19 | 7,310.00 | 7,390.00 | 7,150.00 | 7,150.00 | 6,745.28 | 6,740,330 |
| 2023-07-18 | 7,400.00 | 7,440.00 | 7,280.00 | 7,280.00 | 6,867.92 | 6,028,964 |
| 2023-07-17 | 7,430.00 | 7,600.00 | 7,350.00 | 7,400.00 | 6,981.13 | 5,770,430 |
| 2023-07-14 | 7,110.00 | 7,450.00 | 7,110.00 | 7,380.00 | 6,962.26 | 3,295,859 |
| 2023-07-13 | 6,960.00 | 7,100.00 | 6,960.00 | 7,090.00 | 6,688.68 | 1,136,532 |
| 2023-07-12 | 7,000.00 | 7,030.00 | 6,890.00 | 6,950.00 | 6,556.60 | 755,038 |
| 2023-07-11 | 6,920.00 | 7,060.00 | 6,920.00 | 6,970.00 | 6,575.47 | 4,045,279 |
| 2023-07-10 | 7,030.00 | 7,030.00 | 6,900.00 | 6,910.00 | 6,518.87 | 1,569,800 |
| 2023-07-07 | 6,900.00 | 7,000.00 | 6,810.00 | 6,890.00 | 6,500.00 | 1,000,958 |
| 2023-07-06 | 7,030.00 | 7,080.00 | 6,900.00 | 6,900.00 | 6,509.43 | 1,418,810 |
| 2023-07-05 | 7,090.00 | 7,110.00 | 7,020.00 | 7,030.00 | 6,632.07 | 4,632,943 |
| 2023-07-04 | 7,020.00 | 7,110.00 | 7,020.00 | 7,050.00 | 6,650.94 | 4,030,333 |
| 2023-07-03 | 7,040.00 | 7,080.00 | 7,000.00 | 7,040.00 | 6,641.51 | 437,250 |
| 2023-06-30 | 7,060.00 | 7,090.00 | 7,020.00 | 7,020.00 | 6,622.64 | 540,176 |
| 2023-06-29 | 7,180.00 | 7,190.00 | 7,060.00 | 7,060.00 | 6,660.38 | 1,076,112 |
| 2023-06-28 | 7,080.00 | 7,170.00 | 7,060.00 | 7,170.00 | 6,764.15 | 10,529,195 |
| 2023-06-27 | 7,130.00 | 7,170.00 | 7,060.00 | 7,060.00 | 6,660.38 | 777,616 |
| 2023-06-26 | 7,280.00 | 7,280.00 | 7,050.00 | 7,130.00 | 6,726.41 | 1,431,000 |
| 2023-06-23 | 7,250.00 | 7,450.00 | 7,200.00 | 7,290.00 | 6,877.36 | 1,448,808 |
| 2023-06-22 | 7,220.00 | 7,270.00 | 7,180.00 | 7,250.00 | 6,839.62 | 3,925,499 |
| 2023-06-21 | 7,100.00 | 7,190.00 | 7,070.00 | 7,190.00 | 6,783.02 | 1,164,622 |
| 2023-06-20 | 6,930.00 | 7,100.00 | 6,930.00 | 7,100.00 | 6,698.11 | 4,360,417 |
| 2023-06-19 | 7,060.00 | 7,170.00 | 6,910.00 | 6,920.00 | 6,528.30 | 2,670,353 |
| 2023-06-16 | 7,260.00 | 7,300.00 | 7,100.00 | 7,100.00 | 6,698.11 | 5,021,221 |
| 2023-06-15 | 7,330.00 | 7,380.00 | 7,160.00 | 7,190.00 | 6,783.02 | 1,405,030 |
| 2023-06-14 | 7,540.00 | 7,680.00 | 7,330.00 | 7,330.00 | 6,915.09 | 8,185,852 |
| 2023-06-13 | 7,250.00 | 7,560.00 | 7,200.00 | 7,490.00 | 7,066.04 | 8,503,534 |
| 2023-06-12 | 7,300.00 | 7,350.00 | 7,110.00 | 7,200.00 | 6,792.45 | 1,381,180 |
| 2023-06-09 | 7,300.00 | 7,410.00 | 7,060.00 | 7,220.00 | 6,811.32 | 1,935,243 |
| 2023-06-08 | 7,480.00 | 7,680.00 | 7,300.00 | 7,300.00 | 6,886.79 | 6,344,950 |
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.