Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/1/2019	+0.05 / +0.68%	7.35	7.40	7.34	7.40	7.36	6.41	161,120
1/31/2019	+0.08 / +1.10%	7.22	7.40	7.22	7.35	7.36	6.36	155,600
1/30/2019	+0.07 / +0.97%	7.20	7.27	7.20	7.27	7.25	6.29	867,300
1/29/2019	+0.08 / +1.12%	7.10	7.20	7.07	7.20	7.11	6.23	129,030
1/28/2019	-0.13 / -1.79%	7.12	7.26	7.12	7.12	7.22	6.16	416,410
1/25/2019	-0.03 / -0.41%	7.28	7.28	7.20	7.25	7.25	6.28	1,830,692
1/24/2019	-0.01 / -0.14%	7.20	7.28	7.20	7.28	7.24	6.30	1,211,690
1/23/2019	+0.10 / +1.39%	7.19	7.29	7.19	7.29	7.25	6.31	4,834,395
1/22/2019	-0.01 / -0.14%	7.19	7.19	7.18	7.19	7.18	6.23	4,208,315
1/21/2019	-0.09 / -1.23%	7.29	7.29	7.15	7.20	7.21	6.23	9,802,896
1/18/2019	+0.07 / +0.97%	7.22	7.29	7.22	7.29	7.24	6.31	46,670
1/17/2019	0.00 / 0.00%	7.20	7.22	7.20	7.22	7.22	6.25	477,840
1/16/2019	+0.03 / +0.42%	7.19	7.22	7.17	7.22	7.20	6.25	1,706,260
1/15/2019	+0.04 / +0.56%	7.15	7.20	7.14	7.19	7.16	6.23	115,340
1/14/2019	-0.04 / -0.56%	7.19	7.20	7.10	7.15	7.15	6.19	2,911,490
1/11/2019	+0.09 / +1.27%	7.09	7.19	7.09	7.19	7.16	6.23	139,800
1/10/2019	0.00 / 0.00%	7.08	7.14	7.05	7.10	7.09	6.15	23,710
1/9/2019	+0.12 / +1.72%	6.98	7.10	6.98	7.10	7.02	6.15	158,620
1/8/2019	-0.02 / -0.29%	6.91	6.98	6.90	6.98	6.95	6.04	306,970
1/7/2019	+0.05 / +0.72%	6.92	7.00	6.92	7.00	6.96	6.06	1,735,560
1/4/2019	+0.05 / +0.72%	6.80	6.95	6.75	6.95	6.89	6.02	148,080
1/3/2019	+0.08 / +1.17%	6.83	6.90	6.76	6.90	6.83	5.97	32,380
1/2/2019	-0.18 / -2.57%	7.00	7.00	6.82	6.82	6.95	5.91	1,613,600
12/28/2018	+0.10 / +1.45%	6.89	7.00	6.80	7.00	7.00	6.06	7,837,040
12/27/2018	0.00 / 0.00%	6.85	6.91	6.83	6.90	6.90	5.97	206,480
12/26/2018	0.00 / 0.00%	6.81	6.90	6.70	6.90	6.85	5.97	655,998
12/25/2018	-0.03 / -0.43%	6.89	6.90	6.78	6.90	6.86	5.97	2,522,650
12/24/2018	-0.02 / -0.29%	6.85	6.94	6.85	6.93	6.91	6.00	14,243,873
12/21/2018	+0.09 / +1.31%	6.86	6.95	6.73	6.95	6.90	6.02	1,641,280
12/20/2018	+0.01 / +0.15%	6.85	6.86	6.71	6.86	6.79	5.94	262,840

<<Previous 30 days Next 30 days>>

SAM News

13/11	SAM: Change in personnel
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