Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/3/2021	-1.25 / -6.14%	20.60	20.60	19.10	19.10	19.83	17.59	3,553,600
12/2/2021	+0.35 / +1.75%	20.45	20.95	19.80	20.35	20.18	18.74	4,806,100
12/1/2021	-0.55 / -2.68%	20.50	20.55	19.85	20.00	20.04	18.42	3,189,600
11/30/2021	+0.05 / +0.24%	20.40	21.35	20.25	20.55	20.64	18.93	2,754,000
11/29/2021	-0.30 / -1.44%	19.80	21.00	19.75	20.50	20.23	18.88	2,490,700
11/26/2021	-0.20 / -0.95%	22.00	22.00	20.60	20.80	21.26	19.16	2,781,600
11/25/2021	+1.35 / +6.87%	19.60	21.00	19.60	21.00	20.83	19.34	4,364,300
11/24/2021	-1.35 / -6.43%	20.00	22.00	19.65	19.65	20.29	18.10	9,040,300
11/23/2021	-1.55 / -6.87%	21.00	21.40	21.00	21.00	21.02	19.34	2,046,100

<<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