Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/27/2019	-0.01 / -0.13%	7.41	7.45	7.25	7.40	7.39	6.41	6,171,530
2/26/2019	+0.01 / +0.14%	7.35	7.47	7.30	7.41	7.43	6.42	2,719,956
2/25/2019	0.00 / 0.00%	7.40	7.40	7.30	7.40	7.37	6.41	6,320,232
2/22/2019	-0.03 / -0.40%	7.31	7.43	7.31	7.40	7.41	6.41	109,530
2/21/2019	-0.02 / -0.27%	7.48	7.48	7.40	7.43	7.43	6.43	1,944,725
2/20/2019	+0.12 / +1.64%	7.30	7.50	7.30	7.45	7.39	6.45	3,114,400
2/19/2019	-0.02 / -0.27%	7.30	7.35	7.25	7.33	7.31	6.35	7,922,660
2/18/2019	-0.03 / -0.41%	7.31	7.50	7.31	7.35	7.35	6.36	5,820,765
2/15/2019	+0.03 / +0.41%	7.31	7.49	7.30	7.38	7.41	6.39	154,170
2/14/2019	-0.13 / -1.74%	7.40	7.45	7.35	7.35	7.37	6.36	74,200
2/13/2019	+0.06 / +0.81%	7.38	7.48	7.30	7.48	7.40	6.48	3,001,660
2/12/2019	-0.08 / -1.07%	7.50	7.50	7.40	7.42	7.48	6.42	989,340
2/11/2019	+0.10 / +1.35%	7.40	7.50	7.40	7.50	7.48	6.49	340,860
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

<<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