Sam Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6,320.00 | 6,410.00 | 6,320.00 | 6,360.00 | 6,000.00 | 2,994,856 |
| 2025-05-09 | 6,330.00 | 6,440.00 | 6,300.00 | 6,320.00 | 5,962.26 | 232,570 |
| 2025-05-08 | 6,250.00 | 6,340.00 | 6,220.00 | 6,330.00 | 5,971.70 | 348,267 |
| 2025-05-07 | 6,200.00 | 6,300.00 | 6,200.00 | 6,250.00 | 5,896.22 | 646,009 |
| 2025-05-06 | 6,230.00 | 6,350.00 | 6,230.00 | 6,270.00 | 5,915.09 | 188,171 |
| 2025-05-05 | 6,190.00 | 6,280.00 | 6,190.00 | 6,230.00 | 5,877.36 | 89,618 |
| 2025-04-29 | 6,230.00 | 6,260.00 | 6,120.00 | 6,190.00 | 5,839.62 | 129,320 |
| 2025-04-28 | 6,270.00 | 6,270.00 | 6,220.00 | 6,250.00 | 5,896.22 | 68,794 |
| 2025-04-25 | 6,260.00 | 6,290.00 | 6,190.00 | 6,230.00 | 5,877.36 | 153,912 |
| 2025-04-24 | 6,250.00 | 6,290.00 | 6,180.00 | 6,260.00 | 5,905.66 | 105,894 |
| 2025-04-23 | 6,250.00 | 6,300.00 | 6,100.00 | 6,190.00 | 5,839.62 | 197,266 |
| 2025-04-22 | 6,280.00 | 6,280.00 | 5,850.00 | 6,100.00 | 5,754.72 | 592,222 |
| 2025-04-21 | 6,300.00 | 6,390.00 | 6,210.00 | 6,280.00 | 5,924.53 | 5,159,339 |
| 2025-04-18 | 6,380.00 | 6,400.00 | 6,250.00 | 6,370.00 | 6,009.43 | 181,048 |
| 2025-04-17 | 6,050.00 | 6,250.00 | 6,030.00 | 6,220.00 | 5,867.92 | 121,688 |
| 2025-04-16 | 6,450.00 | 6,450.00 | 6,200.00 | 6,200.00 | 5,849.06 | 268,922 |
| 2025-04-15 | 6,460.00 | 6,530.00 | 6,100.00 | 6,380.00 | 6,018.87 | 520,672 |
| 2025-04-14 | 6,500.00 | 6,520.00 | 6,440.00 | 6,460.00 | 6,094.34 | 2,541,245 |
| 2025-04-11 | 6,700.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,132.07 | 706,702 |
| 2025-04-10 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 6,056.60 | 148,718 |
| 2025-04-09 | 5,800.00 | 6,000.00 | 5,590.00 | 6,000.00 | 5,660.38 | 2,446,587 |
| 2025-04-08 | 6,010.00 | 6,200.00 | 6,000.00 | 6,000.00 | 5,660.38 | 7,609,318 |
| 2025-04-04 | 6,460.00 | 6,600.00 | 6,450.00 | 6,450.00 | 6,084.90 | 2,200,349 |
| 2025-04-03 | 7,200.00 | 7,210.00 | 6,930.00 | 6,930.00 | 6,537.73 | 1,263,308 |
| 2025-04-02 | 7,250.00 | 7,660.00 | 7,250.00 | 7,450.00 | 7,028.30 | 1,181,158 |
| 2025-04-01 | 7,290.00 | 7,370.00 | 7,220.00 | 7,250.00 | 6,839.62 | 262,456 |
| 2025-03-31 | 7,390.00 | 7,460.00 | 7,230.00 | 7,230.00 | 6,820.75 | 5,686,584 |
| 2025-03-28 | 7,250.00 | 7,590.00 | 7,160.00 | 7,390.00 | 6,971.70 | 799,134 |
| 2025-03-27 | 7,100.00 | 7,310.00 | 7,100.00 | 7,130.00 | 6,726.41 | 339,200 |
| 2025-03-26 | 7,160.00 | 7,200.00 | 7,090.00 | 7,110.00 | 6,707.55 | 194,298 |
| 2025-03-25 | 7,100.00 | 7,170.00 | 7,090.00 | 7,130.00 | 6,726.41 | 299,768 |
| 2025-03-24 | 7,170.00 | 7,190.00 | 7,060.00 | 7,070.00 | 6,669.81 | 14,449,500 |
| 2025-03-21 | 7,230.00 | 7,320.00 | 7,160.00 | 7,160.00 | 6,754.72 | 278,144 |
| 2025-03-20 | 7,270.00 | 7,380.00 | 7,240.00 | 7,250.00 | 6,839.62 | 493,536 |
| 2025-03-19 | 7,310.00 | 7,330.00 | 7,260.00 | 7,270.00 | 6,858.49 | 203,626 |
| 2025-03-18 | 7,320.00 | 7,390.00 | 7,280.00 | 7,310.00 | 6,896.22 | 10,720,419 |
| 2025-03-17 | 7,300.00 | 7,440.00 | 7,280.00 | 7,320.00 | 6,905.66 | 1,931,639 |
| 2025-03-14 | 7,220.00 | 7,320.00 | 7,210.00 | 7,280.00 | 6,867.92 | 424,424 |
| 2025-03-13 | 7,270.00 | 7,480.00 | 7,210.00 | 7,210.00 | 6,801.89 | 752,600 |
| 2025-03-12 | 7,470.00 | 7,470.00 | 7,270.00 | 7,320.00 | 6,905.66 | 667,588 |
| 2025-03-11 | 7,200.00 | 7,420.00 | 7,200.00 | 7,390.00 | 6,971.70 | 418,488 |
| 2025-03-10 | 7,530.00 | 7,580.00 | 7,240.00 | 7,350.00 | 6,933.96 | 4,487,511 |
| 2025-03-07 | 7,440.00 | 7,560.00 | 7,440.00 | 7,510.00 | 7,084.90 | 428,982 |
| 2025-03-06 | 7,370.00 | 7,450.00 | 7,300.00 | 7,390.00 | 6,971.70 | 451,348 |
| 2025-03-05 | 7,630.00 | 7,630.00 | 7,350.00 | 7,370.00 | 6,952.83 | 674,160 |
| 2025-03-04 | 7,660.00 | 7,710.00 | 7,350.00 | 7,510.00 | 7,084.90 | 922,306 |
| 2025-03-03 | 7,570.00 | 7,950.00 | 7,560.00 | 7,630.00 | 7,198.11 | 8,756,556 |
| 2025-02-28 | 8,060.00 | 8,060.00 | 7,560.00 | 7,560.00 | 7,132.07 | 1,018,342 |
| 2025-02-27 | 7,200.00 | 7,700.00 | 7,200.00 | 7,700.00 | 7,264.15 | 2,512,307 |
| 2025-02-26 | 7,230.00 | 7,290.00 | 7,150.00 | 7,200.00 | 6,792.45 | 572,400 |
| 2025-02-25 | 7,090.00 | 7,340.00 | 6,960.00 | 7,150.00 | 6,745.28 | 699,706 |
| 2025-02-24 | 7,100.00 | 7,130.00 | 6,910.00 | 7,050.00 | 6,650.94 | 559,574 |
| 2025-02-21 | 7,130.00 | 7,190.00 | 7,100.00 | 7,120.00 | 6,716.98 | 347,998 |
| 2025-02-20 | 7,160.00 | 7,230.00 | 7,120.00 | 7,130.00 | 6,726.41 | 361,142 |
| 2025-02-19 | 7,150.00 | 7,200.00 | 7,110.00 | 7,130.00 | 6,726.41 | 2,470,649 |
| 2025-02-18 | 7,050.00 | 7,400.00 | 7,030.00 | 7,150.00 | 6,745.28 | 672,252 |
| 2025-02-17 | 7,100.00 | 7,170.00 | 7,000.00 | 7,040.00 | 6,641.51 | 376,088 |
| 2025-02-14 | 7,180.00 | 7,180.00 | 7,060.00 | 7,090.00 | 6,688.68 | 383,402 |
| 2025-02-13 | 7,100.00 | 7,200.00 | 7,030.00 | 7,080.00 | 6,679.24 | 360,294 |
| 2025-02-12 | 7,100.00 | 7,180.00 | 7,030.00 | 7,150.00 | 6,745.28 | 9,139,428 |
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.