Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/17/2022	-1.60 / -6.99%	23.85	23.85	21.30	21.30	21.88	19.62	3,093,200
1/14/2022	-0.50 / -2.14%	21.80	23.90	21.80	22.90	22.41	21.09	3,416,500
1/13/2022	-1.75 / -6.96%	24.95	26.00	23.40	23.40	23.88	21.55	3,888,000
1/12/2022	-1.85 / -6.85%	26.50	27.00	25.15	25.15	25.54	23.17	6,953,300
1/11/2022	-0.95 / -3.40%	26.80	28.40	26.80	27.00	27.60	24.87	4,548,700
1/10/2022	-1.05 / -3.62%	28.95	30.15	27.95	27.95	29.05	25.74	6,202,300
1/7/2022	+1.35 / +4.88%	29.30	29.50	28.00	29.00	29.06	26.71	5,335,000
1/6/2022	+1.80 / +6.96%	25.85	27.65	25.85	27.65	27.06	25.47	4,873,300
1/5/2022	+0.85 / +3.40%	25.00	26.70	25.00	25.85	25.77	23.81	3,416,400
1/4/2022	-0.75 / -2.91%	26.60	26.80	24.85	25.00	25.60	23.03	4,475,200
12/31/2021	+1.65 / +6.85%	23.50	25.75	23.50	25.75	24.94	23.72	2,386,100
12/30/2021	-0.80 / -3.21%	25.30	25.30	23.80	24.10	24.35	22.20	2,593,200
12/29/2021	-1.45 / -5.50%	26.25	27.20	24.80	24.90	25.71	22.94	6,504,700
12/28/2021	-0.65 / -2.41%	26.50	27.40	26.30	26.35	26.74	24.27	7,417,200
12/27/2021	+0.30 / +1.12%	27.00	27.00	25.00	27.00	25.86	24.87	4,507,400
12/24/2021	-0.55 / -2.02%	27.10	27.50	25.80	26.70	26.37	24.59	3,653,800
12/23/2021	+0.85 / +3.22%	28.00	28.00	24.80	27.25	27.01	25.10	8,242,900
12/22/2021	+1.70 / +6.88%	26.40	26.40	26.30	26.40	26.40	24.32	1,946,300
12/21/2021	+1.60 / +6.93%	24.70	24.70	24.00	24.70	24.65	22.75	3,698,200
12/20/2021	+1.50 / +6.94%	21.60	23.10	21.60	23.10	22.43	21.28	4,613,700
12/17/2021	+0.45 / +2.13%	22.40	22.50	21.55	21.60	22.03	19.90	4,348,600
12/16/2021	+1.35 / +6.82%	19.60	21.15	19.60	21.15	20.57	19.48	3,666,500
12/15/2021	-0.30 / -1.49%	19.80	20.10	19.70	19.80	19.91	18.24	1,547,900
12/14/2021	-0.50 / -2.43%	20.80	20.80	19.80	20.10	20.21	18.51	2,710,900
12/13/2021	+0.80 / +4.04%	20.10	20.70	19.35	20.60	20.29	18.97	8,531,900
12/10/2021	-0.40 / -1.98%	20.10	20.30	19.70	19.80	19.92	18.24	1,280,100
12/9/2021	+0.55 / +2.80%	19.65	20.80	19.60	20.20	20.23	18.61	2,075,500
12/8/2021	+1.25 / +6.79%	18.55	19.65	18.05	19.65	18.78	18.10	4,654,200
12/7/2021	+0.60 / +3.37%	18.20	18.50	17.05	18.40	17.84	16.95	2,508,400
12/6/2021	-1.30 / -6.81%	19.00	19.30	17.80	17.80	18.41	16.40	2,582,200

<<Previous 30 days Next 30 days>>

SAM News

13/09	SAM: Resolution on the AGM 2024
05/09	SAM: Change in personnel
26/08	SAM: Loan guarantee for Sacom Wires and Cables JSC
27/06	SAM: Capital withdrawal from SAM AGRITECH
27/06	SAM: Loan guarantee for subsidiary