Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/22/2021	-1.65 / -6.82%	23.80	24.00	22.55	22.55	22.89	20.77	4,026,200
11/19/2021	-0.30 / -1.22%	25.00	26.00	23.00	24.20	24.94	22.29	4,323,900
11/18/2021	+0.70 / +2.94%	23.60	25.00	23.60	24.50	24.40	22.57	4,218,900
11/17/2021	-0.05 / -0.21%	23.35	23.85	23.20	23.80	23.52	21.92	2,430,900
11/16/2021	-0.95 / -3.83%	24.50	24.60	23.50	23.85	23.99	21.97	8,442,400
11/15/2021	-0.50 / -1.98%	26.25	26.40	24.20	24.80	25.19	22.84	6,362,300
11/12/2021	+0.25 / +1.00%	25.05	25.80	24.85	25.30	25.18	23.30	3,303,900
11/11/2021	+0.80 / +3.30%	25.20	25.70	22.80	25.05	24.60	23.07	6,362,400
11/10/2021	+1.25 / +5.43%	23.40	24.40	23.10	24.25	23.85	22.34	2,275,300
11/9/2021	+0.95 / +4.31%	22.05	23.50	21.95	23.00	22.83	21.19	2,065,500
11/8/2021	-0.65 / -2.86%	22.20	22.90	21.60	22.05	22.10	20.31	4,059,600
11/5/2021	-0.10 / -0.44%	23.40	23.45	22.25	22.70	22.68	20.91	3,047,300
11/4/2021	+0.55 / +2.47%	20.80	23.25	20.80	22.80	22.10	21.00	3,824,600
11/3/2021	-1.65 / -6.90%	25.00	25.20	22.25	22.25	23.53	20.49	8,792,500
11/2/2021	+1.55 / +6.94%	23.80	23.90	23.50	23.90	23.82	22.01	3,834,400
11/1/2021	+1.45 / +6.94%	21.00	22.35	21.00	22.35	22.16	20.59	9,027,000
10/29/2021	-0.75 / -3.46%	21.70	21.80	20.15	20.90	20.65	19.25	9,833,200
10/28/2021	-0.25 / -1.14%	22.50	22.80	21.50	21.65	22.09	19.94	2,467,900
10/27/2021	+1.25 / +6.05%	21.00	22.00	20.50	21.90	21.49	20.17	2,258,900
10/26/2021	+1.25 / +6.44%	19.00	20.75	18.50	20.65	19.48	19.02	5,721,100
10/25/2021	+1.25 / +6.89%	19.00	19.40	18.80	19.40	19.29	17.87	4,611,100
10/22/2021	+1.15 / +6.76%	17.05	18.15	17.05	18.15	18.08	16.72	1,732,000

<<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