Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/16/2023	-0.06 / -1.02%	5.81	5.82	5.76	5.80	5.79	5.80	980,900
3/15/2023	+0.06 / +1.03%	5.85	5.93	5.80	5.86	5.86	5.86	7,285,217
3/14/2023	0.00 / 0.00%	5.80	5.80	5.60	5.80	5.71	5.80	3,497,900
3/13/2023	-0.01 / -0.17%	5.61	5.80	5.61	5.80	5.74	5.80	2,583,405
3/10/2023	-0.01 / -0.17%	5.82	5.84	5.78	5.81	5.80	5.81	5,866,400
3/9/2023	+0.02 / +0.34%	5.85	5.93	5.82	5.82	5.87	5.82	4,066,625
3/8/2023	-0.01 / -0.17%	5.77	5.84	5.74	5.80	5.79	5.80	179,000
3/7/2023	0.00 / 0.00%	5.90	5.90	5.75	5.81	5.80	5.81	188,200
3/6/2023	0.00 / 0.00%	5.81	5.98	5.81	5.81	5.88	5.81	403,963
3/3/2023	-0.02 / -0.34%	5.76	5.85	5.73	5.81	5.78	5.81	2,861,500
3/2/2023	-0.07 / -1.19%	5.90	5.96	5.83	5.83	5.86	5.83	144,300
3/1/2023	+0.06 / +1.03%	5.77	5.90	5.70	5.90	5.77	5.90	423,518
2/28/2023	+0.04 / +0.69%	5.75	5.85	5.70	5.84	5.76	5.84	340,300
2/27/2023	-0.09 / -1.53%	5.88	5.88	5.70	5.80	5.75	5.80	13,279,667
2/24/2023	-0.11 / -1.83%	6.00	6.00	5.86	5.89	5.89	5.89	264,400
2/23/2023	+0.08 / +1.35%	5.97	6.00	5.76	6.00	5.84	6.00	629,000
2/22/2023	-0.18 / -2.95%	6.00	6.09	5.92	5.92	5.99	5.92	1,057,100
2/21/2023	-0.19 / -3.02%	6.31	6.32	6.10	6.10	6.22	6.10	700,300
2/20/2023	+0.36 / +6.07%	5.89	6.30	5.89	6.29	6.16	6.29	1,324,000
2/17/2023	-0.01 / -0.17%	5.96	6.02	5.88	5.93	5.94	5.93	313,200
2/16/2023	+0.04 / +0.68%	5.95	5.96	5.86	5.94	5.92	5.94	229,400
2/15/2023	+0.05 / +0.85%	5.90	5.92	5.78	5.90	5.87	5.90	1,331,300
2/14/2023	-0.02 / -0.34%	5.82	5.87	5.70	5.85	5.80	5.85	330,800
2/13/2023	-0.01 / -0.17%	5.88	5.89	5.55	5.87	5.74	5.87	12,408,800
2/10/2023	-0.06 / -1.01%	5.94	5.98	5.88	5.88	5.91	5.88	4,537,300
2/9/2023	-0.04 / -0.67%	6.10	6.10	5.94	5.94	5.97	5.94	333,200
2/8/2023	+0.03 / +0.50%	5.99	6.07	5.92	5.98	5.99	5.98	3,856,800
2/7/2023	-0.11 / -1.82%	6.10	6.15	5.94	5.95	6.03	5.95	6,510,800
2/6/2023	-0.04 / -0.66%	6.20	6.20	5.90	6.06	6.07	6.06	4,968,000
2/3/2023	-0.04 / -0.65%	6.25	6.25	5.80	6.10	6.02	6.10	794,000

<<Previous 30 days Next 30 days>>

SAM News

08:51	SAM: Loan guarantee for Sacom Wires and Cables JSC
27/06	SAM: Capital withdrawal from SAM AGRITECH
27/06	SAM: Loan guarantee for subsidiary
26/06	SAM: Signing an audit service agreement
19/06	SAM: Approving the loan guarantee at TPBank