Sao Vang Rubber JSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	40,900.00	40,900.00	40,900.00	40,900.00	40,900.00	-4.22%	198
Jun 11, 2026	42,750.00	42,750.00	42,700.00	42,700.00	42,700.00	-0.16%	306
Jun 10, 2026	40,384.62	43,076.92	40,076.92	43,076.92	42,769.23	-	3,616
Jun 9, 2026	45,384.62	45,384.62	43,076.92	43,076.92	42,769.23	0.90%	5,462
Jun 8, 2026	41,153.85	42,692.31	41,153.85	42,692.31	42,387.36	3.74%	9,401
Jun 5, 2026	41,153.85	41,153.85	41,153.85	41,153.85	40,859.89	-	2,085
Jun 4, 2026	40,769.23	41,153.85	40,769.23	41,153.85	40,859.89	-	8,449
Jun 3, 2026	41,153.85	41,153.85	41,153.85	41,153.85	40,859.89	1.90%	1,312
Jun 1, 2026	40,769.23	40,769.23	40,384.62	40,384.62	40,096.15	-4.02%	4,312
May 27, 2026	42,076.92	42,076.92	42,076.92	42,076.92	41,776.37	-2.32%	1,865
May 26, 2026	41,692.31	43,076.92	41,692.31	43,076.92	42,769.23	4.48%	282
May 25, 2026	41,230.77	41,230.77	41,230.77	41,230.77	40,936.26	-0.74%	893
May 22, 2026	41,538.46	42,307.69	41,538.46	41,538.46	41,241.76	-1.46%	23,659
May 21, 2026	40,769.23	42,153.85	40,000.00	42,153.85	41,852.75	3.40%	20,663
May 20, 2026	41,307.69	41,307.69	40,769.23	40,769.23	40,478.02	-	13,524
May 19, 2026	40,384.62	40,769.23	40,384.62	40,769.23	40,478.02	-	3,771
May 18, 2026	41,538.46	41,538.46	40,769.23	40,769.23	40,478.02	-	4,146
May 15, 2026	40,769.23	40,769.23	40,769.23	40,769.23	40,478.02	1.92%	129
May 14, 2026	40,000.00	40,000.00	40,000.00	40,000.00	39,714.29	-	1,300
May 13, 2026	40,000.00	40,000.00	40,000.00	40,000.00	39,714.29	-1.89%	181
May 12, 2026	40,769.23	40,769.23	40,769.23	40,769.23	40,478.02	-3.46%	4,290
May 8, 2026	42,307.69	42,307.69	42,230.77	42,230.77	41,929.12	-0.18%	415
May 6, 2026	42,000.00	42,307.69	42,000.00	42,307.69	42,005.49	-	1,300
May 5, 2026	40,692.31	42,615.39	40,692.31	42,307.69	42,005.49	4.76%	23,790
May 4, 2026	40,384.62	40,384.62	40,384.62	40,384.62	40,096.15	-	7,682
Apr 29, 2026	40,000.00	40,384.62	40,000.00	40,384.62	40,096.15	-0.94%	15,994
Apr 28, 2026	38,461.54	40,769.23	38,461.54	40,769.23	40,478.02	-	259
Apr 24, 2026	38,384.62	40,769.23	38,307.69	40,769.23	40,478.02	-0.75%	6,424
Apr 23, 2026	38,461.54	41,076.92	38,461.54	41,076.92	40,783.52	-0.56%	402
Apr 21, 2026	41,307.69	41,307.69	41,307.69	41,307.69	41,012.64	-0.19%	130
Apr 20, 2026	38,461.54	41,384.62	37,000.00	41,384.62	41,089.01	4.47%	754
Apr 17, 2026	39,615.39	39,615.39	39,615.39	39,615.39	39,332.42	0.98%	132
Apr 16, 2026	40,000.00	40,000.00	39,230.77	39,230.77	38,950.55	-1.92%	47,322
Apr 15, 2026	40,000.00	40,000.00	40,000.00	40,000.00	39,714.29	-2.26%	26,192
Apr 13, 2026	41,153.85	41,153.85	40,923.08	40,923.08	40,630.77	-2.39%	261
Apr 10, 2026	41,923.08	41,923.08	41,538.46	41,923.08	41,623.63	-2.68%	1,703
Apr 9, 2026	41,923.08	44,230.77	41,923.08	43,076.92	42,769.23	3.70%	8,319
Apr 8, 2026	42,307.69	42,692.31	41,538.46	41,538.46	41,241.76	1.89%	23,146
Apr 7, 2026	40,692.31	40,769.23	40,000.00	40,769.23	40,478.02	0.19%	7,854
Apr 6, 2026	40,538.46	40,692.31	40,538.46	40,692.31	40,401.65	0.57%	3,947
Apr 3, 2026	40,384.62	40,461.54	40,384.62	40,461.54	40,172.53	0.19%	8,194
Apr 2, 2026	40,384.62	40,384.62	40,384.62	40,384.62	40,096.15	-	1,699
Apr 1, 2026	42,307.69	42,307.69	40,384.62	40,384.62	40,096.15	-4.55%	6,514
Mar 31, 2026	43,461.54	43,461.54	42,307.69	42,307.69	42,005.49	-3.00%	10,798
Mar 30, 2026	40,000.00	43,846.15	40,000.00	43,615.39	43,303.85	5.39%	19,106
Mar 27, 2026	40,384.62	41,384.62	40,384.62	41,384.62	41,089.01	-	1,633
Mar 26, 2026	41,384.62	41,384.62	41,384.62	41,384.62	41,089.01	-	7,812
Mar 25, 2026	42,307.69	42,307.69	41,384.62	41,384.62	41,089.01	-	550
Mar 24, 2026	42,307.69	42,307.69	41,384.62	41,384.62	41,089.01	-3.93%	2,106
Mar 23, 2026	40,384.62	43,153.85	39,230.77	43,076.92	42,769.23	6.67%	37,371