Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/1/2019	+0.17 / +2.13%	8.06	8.15	7.98	8.15	8.03	7.27	121,290
10/31/2019	-0.01 / -0.13%	7.90	7.98	7.88	7.98	7.92	7.12	627,900
10/30/2019	-0.01 / -0.13%	8.00	8.00	7.95	7.99	7.99	7.13	237,080
10/29/2019	-0.19 / -2.32%	8.10	8.19	8.00	8.00	8.06	7.13	237,180
10/28/2019	0.00 / 0.00%	8.19	8.22	8.19	8.19	8.20	7.30	2,150,510
10/25/2019	+0.19 / +2.38%	8.00	8.19	8.00	8.19	8.10	7.30	1,121,350
10/24/2019	+0.04 / +0.50%	7.99	8.00	7.96	8.00	8.00	7.13	51,140
10/23/2019	-0.05 / -0.62%	7.95	8.00	7.95	7.96	7.96	7.10	66,310
10/22/2019	+0.07 / +0.88%	7.94	8.05	7.94	8.01	7.99	7.14	1,994,830
10/21/2019	-0.06 / -0.75%	7.98	7.98	7.76	7.94	7.86	7.08	99,090
10/18/2019	+0.01 / +0.13%	8.00	8.00	7.92	8.00	7.97	7.13	50,690
10/17/2019	0.00 / 0.00%	7.95	7.99	7.93	7.99	7.93	7.13	2,806,990
10/16/2019	0.00 / 0.00%	7.99	8.01	7.90	7.99	8.00	7.13	796,740
10/15/2019	-0.01 / -0.13%	8.00	8.00	7.95	7.99	7.99	7.13	2,869,180
10/14/2019	0.00 / 0.00%	7.95	8.00	7.90	8.00	7.95	7.13	5,747,700
10/11/2019	+0.15 / +1.91%	7.85	8.00	7.85	8.00	7.91	7.13	102,940
10/10/2019	0.00 / 0.00%	7.85	7.85	7.70	7.85	7.84	7.00	65,190
10/9/2019	0.00 / 0.00%	7.85	7.90	7.75	7.85	7.84	7.00	61,900
10/8/2019	-0.05 / -0.63%	7.80	7.85	7.70	7.85	7.78	7.00	123,710
10/7/2019	+0.05 / +0.64%	7.85	7.90	7.80	7.90	7.84	7.05	64,380
10/4/2019	0.00 / 0.00%	7.82	7.85	7.75	7.85	7.84	7.00	86,740
10/3/2019	-0.05 / -0.63%	7.90	7.90	7.85	7.85	7.85	7.00	24,200
10/2/2019	+0.10 / +1.28%	7.79	7.90	7.79	7.90	7.82	7.05	124,770
10/1/2019	-0.10 / -1.27%	7.80	7.80	7.60	7.80	7.69	6.96	1,992,680
9/30/2019	0.00 / 0.00%	7.80	7.90	7.70	7.90	7.83	7.05	62,860
9/27/2019	+0.01 / +0.13%	7.80	7.90	7.80	7.90	7.87	7.05	2,180,360
9/26/2019	-0.01 / -0.13%	7.85	7.90	7.75	7.89	7.82	7.04	752,540
9/25/2019	-0.10 / -1.25%	7.85	7.90	7.80	7.90	7.84	7.05	37,630
9/24/2019	+0.10 / +1.27%	7.80	8.00	7.70	8.00	7.86	7.13	1,009,160
9/23/2019	0.00 / 0.00%	7.90	7.96	7.85	7.90	7.87	6.84	3,798,760

<<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