Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/28/2018	-0.25 / -3.45%	7.25	7.25	6.97	7.00	7.06	5.88	887,650
5/25/2018	-0.10 / -1.36%	7.31	7.45	7.21	7.25	7.34	6.09	656,830
5/24/2018	+0.05 / +0.68%	7.30	7.35	7.25	7.35	7.31	6.18	1,099,700
5/23/2018	+0.10 / +1.39%	7.25	7.30	7.10	7.30	7.19	6.14	634,590
5/22/2018	-0.04 / -0.55%	7.22	7.32	7.05	7.20	7.19	6.05	470,220
5/21/2018	-0.11 / -1.50%	7.31	7.39	7.24	7.24	7.26	6.09	717,780
5/18/2018	-0.11 / -1.47%	7.35	7.45	7.25	7.35	7.31	6.18	447,510
5/17/2018	-0.04 / -0.53%	7.46	7.50	7.30	7.46	7.38	6.27	272,810
5/16/2018	-0.06 / -0.79%	7.56	7.56	7.46	7.50	7.50	6.30	659,580
5/15/2018	+0.16 / +2.16%	7.40	7.60	7.39	7.56	7.44	6.36	307,110
5/14/2018	-0.28 / -3.65%	7.68	7.70	7.40	7.40	7.61	6.22	955,290
5/11/2018	+0.03 / +0.39%	7.70	7.70	7.58	7.68	7.64	6.46	1,386,930
5/10/2018	-0.03 / -0.39%	7.61	7.67	7.60	7.65	7.64	6.43	4,671,630
5/9/2018	0.00 / 0.00%	7.68	7.73	7.63	7.68	7.69	6.46	852,500
5/8/2018	-0.07 / -0.90%	7.80	7.80	7.58	7.68	7.67	6.46	2,957,597
5/7/2018	+0.15 / +1.97%	7.60	7.80	7.51	7.75	7.65	6.51	604,920
5/4/2018	+0.20 / +2.70%	7.26	7.60	7.26	7.60	7.46	6.39	775,300
5/3/2018	+0.01 / +0.14%	7.30	7.45	7.20	7.40	7.31	6.22	630,000
5/2/2018	+0.10 / +1.37%	7.29	7.45	7.15	7.39	7.29	6.21	512,970
4/27/2018	+0.14 / +1.96%	7.15	7.29	7.00	7.29	7.19	6.13	1,320,470
4/26/2018	-0.15 / -2.05%	7.29	7.29	6.85	7.15	7.06	6.01	6,928,920
4/24/2018	0.00 / 0.00%	7.26	7.32	7.15	7.30	7.25	6.14	2,281,880
4/23/2018	-0.20 / -2.67%	7.50	7.55	7.18	7.30	7.29	6.14	1,167,430
4/20/2018	-0.10 / -1.32%	7.60	7.60	7.35	7.50	7.48	6.30	1,679,040
4/19/2018	-0.10 / -1.30%	7.70	7.70	7.53	7.60	7.63	6.39	1,095,740
4/18/2018	-0.20 / -2.53%	7.95	7.95	7.70	7.70	7.81	6.47	3,082,280
4/17/2018	+0.30 / +3.95%	7.60	7.99	7.55	7.90	7.77	6.64	1,848,330
4/16/2018	-0.15 / -1.94%	7.57	7.70	7.48	7.60	7.57	6.39	395,170
4/13/2018	-0.05 / -0.64%	7.85	7.90	7.50	7.75	7.75	6.51	861,610
4/12/2018	+0.05 / +0.65%	7.90	7.90	7.55	7.80	7.76	6.56	1,519,580

<<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