Saigon Beer - Alcohol - Beverage Corporation (HOSE:SAB)
Vietnam · Delayed Price · Currency is VND 47,950
+300 (0.63%)
At close: Aug 1, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 47,700.00 | 48,050.00 | 47,700.00 | 47,950.00 | 47,950.00 | 0.63% | 1,137,404 |
| Jul 31, 2025 | 47,700.00 | 48,400.00 | 47,500.00 | 47,650.00 | 47,650.00 | 0.11% | 1,988,348 |
| Jul 30, 2025 | 47,400.00 | 47,800.00 | 47,350.00 | 47,600.00 | 47,600.00 | 0.53% | 2,128,422 |
| Jul 29, 2025 | 49,300.00 | 49,500.00 | 47,350.00 | 47,350.00 | 47,350.00 | -3.96% | 2,712,837 |
| Jul 28, 2025 | 49,350.00 | 49,500.00 | 48,900.00 | 49,300.00 | 49,300.00 | 0.41% | 2,776,575 |
| Jul 25, 2025 | 49,000.00 | 49,100.00 | 48,850.00 | 49,100.00 | 49,100.00 | 0.20% | 1,408,433 |
| Jul 24, 2025 | 48,950.00 | 50,000.00 | 48,700.00 | 49,000.00 | 49,000.00 | 0.82% | 2,354,810 |
| Jul 23, 2025 | 47,850.00 | 48,900.00 | 47,500.00 | 48,600.00 | 48,600.00 | 1.67% | 2,872,253 |
| Jul 22, 2025 | 47,750.00 | 47,900.00 | 47,500.00 | 47,800.00 | 47,800.00 | 0.21% | 905,822 |
| Jul 21, 2025 | 48,050.00 | 48,350.00 | 47,700.00 | 47,700.00 | 47,700.00 | -1.04% | 3,418,225 |
| Jul 18, 2025 | 48,550.00 | 48,550.00 | 48,000.00 | 48,200.00 | 48,200.00 | -0.41% | 1,446,391 |
| Jul 17, 2025 | 48,050.00 | 48,700.00 | 47,850.00 | 48,400.00 | 48,400.00 | 0.83% | 2,116,467 |
| Jul 16, 2025 | 48,050.00 | 48,150.00 | 47,650.00 | 48,000.00 | 48,000.00 | -0.10% | 1,474,279 |
| Jul 15, 2025 | 48,000.00 | 48,900.00 | 47,950.00 | 48,050.00 | 48,050.00 | 0.10% | 2,226,705 |
| Jul 14, 2025 | 48,150.00 | 48,350.00 | 47,650.00 | 48,000.00 | 48,000.00 | -0.31% | 1,380,694 |
| Jul 11, 2025 | 48,100.00 | 48,250.00 | 47,500.00 | 48,150.00 | 48,150.00 | 0.10% | 2,518,826 |
| Jul 10, 2025 | 47,700.00 | 48,350.00 | 47,700.00 | 48,100.00 | 48,100.00 | 0.94% | 2,259,137 |
| Jul 9, 2025 | 47,000.00 | 47,750.00 | 46,900.00 | 47,650.00 | 47,650.00 | 1.71% | 3,808,522 |
| Jul 8, 2025 | 46,450.00 | 46,850.00 | 46,450.00 | 46,850.00 | 46,850.00 | 0.97% | 1,747,468 |
| Jul 7, 2025 | 46,500.00 | 46,650.00 | 46,300.00 | 46,400.00 | 46,400.00 | - | 1,394,381 |
| Jul 4, 2025 | 46,600.00 | 46,600.00 | 46,300.00 | 46,400.00 | 46,400.00 | 0.32% | 956,176 |
| Jul 3, 2025 | 46,400.00 | 46,600.00 | 46,250.00 | 46,250.00 | 46,250.00 | -0.32% | 1,609,347 |
| Jul 2, 2025 | 46,500.00 | 46,500.00 | 46,100.00 | 46,400.00 | 46,400.00 | -0.32% | 1,957,293 |
| Jul 1, 2025 | 47,000.00 | 47,000.00 | 46,500.00 | 46,550.00 | 46,550.00 | -0.96% | 979,758 |
| Jun 30, 2025 | 47,600.00 | 47,750.00 | 46,900.00 | 47,000.00 | 47,000.00 | -7.11% | 2,033,448 |
| Jun 27, 2025 | 50,600.00 | 50,900.00 | 50,300.00 | 50,600.00 | 47,600.00 | 0.20% | 3,076,369 |
| Jun 26, 2025 | 50,700.00 | 50,800.00 | 50,300.00 | 50,500.00 | 47,505.93 | 0.40% | 1,367,161 |
| Jun 25, 2025 | 49,350.00 | 50,500.00 | 49,350.00 | 50,300.00 | 47,317.79 | 1.31% | 1,836,863 |
| Jun 24, 2025 | 49,500.00 | 49,650.00 | 49,350.00 | 49,650.00 | 46,706.32 | 0.81% | 857,936 |
| Jun 23, 2025 | 49,200.00 | 49,450.00 | 49,100.00 | 49,250.00 | 46,330.04 | -0.51% | 1,207,778 |
| Jun 20, 2025 | 49,500.00 | 49,600.00 | 49,300.00 | 49,500.00 | 46,565.22 | 0.10% | 1,059,034 |
| Jun 19, 2025 | 49,700.00 | 49,850.00 | 49,200.00 | 49,450.00 | 46,518.18 | -0.10% | 1,098,994 |
| Jun 18, 2025 | 49,950.00 | 50,100.00 | 49,500.00 | 49,500.00 | 46,565.22 | -0.90% | 1,445,112 |
| Jun 17, 2025 | 49,600.00 | 50,800.00 | 49,550.00 | 49,950.00 | 46,988.54 | 0.81% | 1,580,277 |
| Jun 16, 2025 | 49,000.00 | 49,700.00 | 49,000.00 | 49,550.00 | 46,612.25 | 0.92% | 1,124,362 |
| Jun 13, 2025 | 49,400.00 | 49,400.00 | 48,900.00 | 49,100.00 | 46,188.93 | -0.71% | 1,036,385 |
| Jun 12, 2025 | 49,100.00 | 49,600.00 | 49,100.00 | 49,450.00 | 46,518.18 | 0.92% | 778,744 |
| Jun 11, 2025 | 48,900.00 | 49,100.00 | 48,850.00 | 49,000.00 | 46,094.86 | 0.31% | 420,695 |
| Jun 10, 2025 | 49,250.00 | 49,250.00 | 48,800.00 | 48,850.00 | 45,953.76 | - | 991,861 |
| Jun 9, 2025 | 49,050.00 | 49,400.00 | 48,850.00 | 48,850.00 | 45,953.76 | -0.41% | 997,177 |
| Jun 6, 2025 | 49,500.00 | 49,750.00 | 49,050.00 | 49,050.00 | 46,141.90 | -0.91% | 902,124 |
| Jun 5, 2025 | 50,000.00 | 50,200.00 | 49,500.00 | 49,500.00 | 46,565.22 | -1.20% | 1,665,649 |
| Jun 4, 2025 | 49,600.00 | 50,700.00 | 49,550.00 | 50,100.00 | 47,129.64 | 1.21% | 1,592,198 |
| Jun 3, 2025 | 49,200.00 | 49,550.00 | 49,200.00 | 49,500.00 | 46,565.22 | 0.71% | 761,668 |
| Jun 2, 2025 | 48,750.00 | 49,350.00 | 48,550.00 | 49,150.00 | 46,235.97 | 0.82% | 676,970 |
| May 30, 2025 | 49,250.00 | 49,300.00 | 48,700.00 | 48,750.00 | 45,859.68 | -1.02% | 1,846,002 |
| May 29, 2025 | 49,500.00 | 49,800.00 | 49,250.00 | 49,250.00 | 46,330.04 | -0.40% | 880,730 |
| May 28, 2025 | 49,600.00 | 49,700.00 | 49,250.00 | 49,450.00 | 46,518.18 | - | 671,352 |
| May 27, 2025 | 49,750.00 | 49,750.00 | 49,400.00 | 49,450.00 | 46,518.18 | - | 695,480 |
| May 26, 2025 | 49,900.00 | 49,900.00 | 48,700.00 | 49,450.00 | 46,518.18 | - | 789,367 |