New Zealand markets closed

Sam Holdings Corporation (SAM.VN)

HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
7,200.000.00 (0.00%)
At close: 02:45PM ICT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20247,200.007,240.007,130.007,200.007,200.00345,100
26 Jun 20247,100.007,240.007,070.007,200.007,200.00509,300
25 Jun 20247,060.007,170.007,060.007,110.007,110.007,856,400
24 Jun 20247,330.007,500.007,100.007,100.007,100.001,251,600
21 Jun 20247,450.007,450.007,330.007,330.007,330.00533,300
20 Jun 20247,230.007,500.007,230.007,400.007,400.001,261,400
19 Jun 20247,210.007,290.007,150.007,210.007,210.0010,722,990
18 Jun 20247,240.007,390.007,140.007,260.007,260.0010,114,790
17 Jun 20247,450.007,500.007,190.007,190.007,190.0010,301,700
14 Jun 20247,620.007,800.007,490.007,500.007,500.001,882,100
13 Jun 20247,990.007,990.007,610.007,620.007,620.001,307,700
12 Jun 20247,560.007,850.007,560.007,750.007,750.00784,000
11 Jun 20247,720.007,800.007,570.007,600.007,600.0010,088,400
10 Jun 20247,900.007,990.007,680.007,800.007,800.003,148,700
07 Jun 20248,220.008,220.007,750.007,900.007,900.002,304,900
06 Jun 20248,350.008,350.007,920.008,020.008,020.002,861,100
05 Jun 20247,600.007,900.007,500.007,900.007,900.004,698,800
04 Jun 20247,300.007,510.007,200.007,390.007,390.006,028,700
03 Jun 20247,180.007,330.007,160.007,160.007,160.00994,300
31 May 20247,230.007,450.007,110.007,170.007,170.001,529,700
30 May 20247,220.007,240.007,040.007,150.007,150.001,224,200
29 May 20247,300.007,350.007,130.007,280.007,280.002,078,500
28 May 20246,990.007,200.006,920.007,200.007,200.004,851,900
27 May 20247,000.007,050.006,850.006,910.006,910.00752,800
24 May 20247,180.007,340.006,800.006,900.006,900.001,653,600
23 May 20247,100.007,300.007,000.007,180.007,180.001,153,400
22 May 20247,400.007,410.007,000.007,100.007,100.002,149,100
21 May 20247,150.007,350.007,150.007,350.007,350.002,809,200
20 May 20247,500.007,620.007,120.007,200.007,200.002,670,980
17 May 20247,690.007,710.007,390.007,450.007,450.001,878,800
16 May 20247,250.007,650.007,240.007,600.007,600.002,879,400
15 May 20247,280.007,280.007,060.007,150.007,150.003,731,000
14 May 20247,570.007,570.007,250.007,290.007,290.0011,160,800
13 May 20246,900.007,080.006,830.007,080.007,080.003,548,500
10 May 20246,220.006,620.006,220.006,620.006,620.002,104,900
09 May 20246,200.006,250.006,180.006,190.006,190.00175,200
08 May 20246,270.006,270.006,160.006,200.006,200.00247,600
07 May 20246,190.006,260.006,180.006,250.006,250.00286,200
06 May 20246,180.006,200.006,100.006,180.006,180.008,367,000
03 May 20246,170.006,180.006,090.006,180.006,180.00142,100
02 May 20246,170.006,170.006,000.006,170.006,170.007,114,600
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 20246,080.006,160.006,080.006,160.006,160.00318,700
25 Apr 20246,150.006,150.006,040.006,100.006,100.00327,600
24 Apr 20246,090.006,160.006,030.006,150.006,150.007,784,600
23 Apr 20246,020.006,110.005,960.006,050.006,050.004,192,428
22 Apr 20246,200.006,250.006,090.006,160.006,160.003,819,200
19 Apr 20246,020.006,240.006,000.006,200.006,200.00576,100
18 Apr 2024------
17 Apr 20246,300.006,300.006,100.006,240.006,240.00587,100
16 Apr 20245,910.006,300.005,910.006,300.006,300.00823,400
15 Apr 20246,440.006,460.006,000.006,300.006,300.0010,328,620
12 Apr 20246,450.006,510.006,400.006,440.006,440.001,684,989
11 Apr 20246,380.006,450.006,370.006,450.006,450.00777,600
10 Apr 20246,440.006,490.006,430.006,440.006,440.00333,900
09 Apr 20246,490.006,490.006,410.006,430.006,430.00461,900
08 Apr 20246,530.006,530.006,450.006,450.006,450.004,710,400
05 Apr 20246,500.006,600.006,500.006,520.006,520.00424,300
04 Apr 20246,700.006,720.006,550.006,600.006,600.00350,900
03 Apr 20246,650.006,700.006,580.006,700.006,700.00518,600
02 Apr 20246,610.006,640.006,550.006,640.006,640.00779,400
01 Apr 20246,650.006,660.006,550.006,610.006,610.009,710,100
29 Mar 20246,680.006,730.006,630.006,630.006,630.00391,500
28 Mar 20246,700.006,700.006,630.006,680.006,680.00310,700
27 Mar 20246,690.006,700.006,630.006,670.006,670.00456,600
26 Mar 20246,600.006,680.006,590.006,620.006,620.00310,000
25 Mar 20246,600.006,660.006,560.006,600.006,600.00727,900
22 Mar 20246,540.006,690.006,540.006,560.006,560.00360,400
21 Mar 20246,470.006,620.006,470.006,540.006,540.00470,200
20 Mar 20246,500.006,580.006,450.006,450.006,450.00548,200
19 Mar 20246,550.006,590.006,480.006,500.006,500.00223,900
18 Mar 20246,570.006,690.006,350.006,560.006,560.00486,900
15 Mar 20246,640.006,640.006,560.006,560.006,560.003,462,681
14 Mar 20246,510.006,700.006,480.006,620.006,620.00815,000
13 Mar 20246,400.006,550.006,400.006,490.006,490.007,529,400
12 Mar 20246,450.006,500.006,380.006,400.006,400.009,814,300
11 Mar 20246,550.006,650.006,420.006,430.006,430.00554,200
08 Mar 20246,780.006,780.006,550.006,550.006,550.00515,400
07 Mar 20246,690.006,890.006,650.006,700.006,700.00616,000
06 Mar 20246,660.006,740.006,600.006,660.006,660.00538,100
05 Mar 20246,630.006,660.006,610.006,650.006,650.00384,400
04 Mar 20246,580.006,800.006,580.006,610.006,610.006,475,200
01 Mar 20246,610.006,650.006,550.006,570.006,570.00394,400
29 Feb 20246,590.006,600.006,540.006,580.006,580.00424,000
28 Feb 20246,600.006,660.006,550.006,590.006,590.00378,200
27 Feb 20246,520.006,650.006,520.006,600.006,600.00291,500
26 Feb 20246,590.006,590.006,500.006,550.006,550.00550,800
23 Feb 20246,860.006,900.006,580.006,600.006,600.00981,700
22 Feb 20246,800.007,040.006,800.006,860.006,860.001,244,000
21 Feb 20246,630.006,950.006,570.006,750.006,750.001,710,300
20 Feb 20246,630.006,630.006,550.006,550.006,550.00441,900
19 Feb 20246,620.006,680.006,530.006,610.006,610.00463,700
16 Feb 20246,680.006,720.006,550.006,620.006,620.001,391,800
15 Feb 20246,510.006,640.006,460.006,640.006,640.00813,700
14 Feb 2024------
13 Feb 2024------
12 Feb 2024------
09 Feb 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...