Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/19/2019	-0.06 / -0.80%	7.55	7.55	7.40	7.45	7.48	6.45	154,090
3/18/2019	+0.01 / +0.13%	7.50	7.54	7.45	7.51	7.50	6.50	613,430
3/15/2019	0.00 / 0.00%	7.50	7.50	7.48	7.50	7.50	6.49	568,950
3/14/2019	0.00 / 0.00%	7.50	7.50	7.45	7.50	7.50	6.49	2,355,650
3/13/2019	0.00 / 0.00%	7.50	7.50	7.45	7.50	7.50	6.49	158,590
3/12/2019	+0.10 / +1.35%	7.40	7.50	7.38	7.50	7.44	6.49	1,455,138
3/11/2019	+0.01 / +0.14%	7.31	7.42	7.31	7.40	7.39	6.41	111,570
3/8/2019	-0.01 / -0.14%	7.40	7.44	7.38	7.39	7.41	6.40	1,027,400
3/7/2019	+0.09 / +1.23%	7.35	7.40	7.30	7.40	7.36	6.41	644,300
3/6/2019	+0.01 / +0.14%	7.30	7.35	7.27	7.31	7.30	6.33	5,683,432
3/5/2019	0.00 / 0.00%	7.37	7.37	7.28	7.30	7.30	6.32	915,650
3/4/2019	-0.09 / -1.22%	7.38	7.38	7.28	7.30	7.33	6.32	980,820
3/1/2019	+0.01 / +0.14%	7.30	7.40	7.25	7.39	7.35	6.40	1,128,540
2/28/2019	-0.02 / -0.27%	7.40	7.40	7.26	7.38	7.30	6.39	1,364,690
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

<<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