Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<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