Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/26/2018	-0.13 / -1.67%	8.00	8.00	7.64	7.65	7.79	6.43	1,636,760
2/23/2018	+0.09 / +1.17%	7.78	7.78	7.70	7.78	7.75	6.54	1,762,080
2/22/2018	-0.01 / -0.13%	7.65	7.80	7.65	7.69	7.70	6.46	2,089,780
2/21/2018	+0.20 / +2.67%	7.55	7.70	7.55	7.70	7.65	6.47	2,124,890
2/13/2018	+0.21 / +2.88%	7.35	7.50	7.29	7.50	7.36	6.30	1,788,640
2/12/2018	+0.07 / +0.97%	7.20	7.40	7.20	7.29	7.28	6.13	1,080,550
2/9/2018	-0.23 / -3.09%	7.00	7.40	7.00	7.22	7.20	6.07	873,280
2/8/2018	-0.05 / -0.67%	7.52	7.65	7.45	7.45	7.49	6.26	1,352,180
2/7/2018	+0.19 / +2.60%	7.69	7.69	7.31	7.50	7.50	6.30	950,500
2/6/2018	-0.49 / -6.28%	7.30	7.60	7.26	7.31	7.29	6.15	2,108,430
2/5/2018	-0.50 / -6.02%	8.15	8.27	7.72	7.80	7.90	6.56	4,392,510
2/2/2018	-0.10 / -1.19%	8.35	8.40	8.28	8.30	8.34	6.98	1,294,290
2/1/2018	-0.40 / -4.55%	8.80	8.80	8.40	8.40	8.56	7.06	1,302,760
1/31/2018	+0.30 / +3.53%	8.70	8.90	8.51	8.80	8.78	7.40	2,221,320
1/30/2018	+0.05 / +0.59%	8.46	8.52	8.18	8.50	8.38	7.15	1,830,250
1/29/2018	+0.25 / +3.05%	8.40	8.58	8.30	8.45	8.47	7.10	1,862,460
1/26/2018	+0.21 / +2.63%	8.00	8.20	7.90	8.20	8.08	6.89	2,261,310
1/25/2018	+0.16 / +2.04%	8.00	8.04	7.85	7.99	7.96	6.72	8,366,900
1/22/2018	+0.17 / +2.22%	7.65	7.95	7.56	7.83	7.76	6.58	4,398,190
1/19/2018	-0.06 / -0.78%	7.80	7.90	7.56	7.66	7.66	6.44	3,049,050
1/18/2018	+0.22 / +2.93%	7.50	7.85	7.50	7.72	7.71	6.49	2,753,750
1/17/2018	-0.25 / -3.23%	7.80	8.19	7.50	7.50	8.04	6.30	3,778,090
1/16/2018	+0.25 / +3.33%	7.55	7.83	7.45	7.75	7.65	6.51	1,712,910
1/15/2018	-0.05 / -0.66%	7.54	7.61	7.50	7.50	7.55	6.30	2,106,443
1/12/2018	-0.03 / -0.40%	7.52	7.71	7.40	7.55	7.59	6.35	1,207,130
1/11/2018	-0.12 / -1.56%	7.74	7.74	7.48	7.58	7.59	6.37	2,381,940
1/10/2018	+0.01 / +0.13%	7.70	7.80	7.60	7.70	7.71	6.47	4,448,970
1/9/2018	+0.11 / +1.45%	7.80	7.85	7.58	7.69	7.75	6.46	1,359,770
1/8/2018	+0.13 / +1.74%	7.45	7.65	7.36	7.58	7.45	6.37	1,226,100
1/5/2018	-0.04 / -0.53%	7.43	7.50	7.32	7.45	7.42	6.26	877,530

<<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