Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/11/2019	+0.14 / +1.79%	7.84	8.00	7.84	7.98	7.96	6.91	820,020
6/10/2019	+0.15 / +1.95%	7.70	7.84	7.70	7.84	7.78	6.79	184,210
6/7/2019	+0.11 / +1.45%	7.56	7.69	7.55	7.69	7.62	6.66	1,018,850
6/6/2019	-0.02 / -0.26%	7.60	7.60	7.58	7.58	7.58	6.56	1,103,185
6/5/2019	+0.10 / +1.33%	7.48	7.60	7.48	7.60	7.53	6.58	1,986,930
6/4/2019	+0.05 / +0.67%	7.45	7.50	7.45	7.50	7.48	6.49	947,580
6/3/2019	-0.04 / -0.53%	7.45	7.49	7.45	7.45	7.47	6.45	57,050
5/31/2019	-0.03 / -0.40%	7.52	7.53	7.48	7.49	7.51	6.49	89,770
5/30/2019	0.00 / 0.00%	7.50	7.55	7.50	7.52	7.52	6.51	51,880
5/29/2019	0.00 / 0.00%	7.52	7.52	7.48	7.52	7.48	6.51	59,080
5/28/2019	+0.02 / +0.27%	7.51	7.52	7.50	7.52	7.51	6.51	16,650
5/27/2019	0.00 / 0.00%	7.48	7.50	7.48	7.50	7.50	6.49	5,506,459
5/24/2019	0.00 / 0.00%	7.54	7.55	7.48	7.50	7.51	6.49	5,308,840
5/23/2019	0.00 / 0.00%	7.46	7.54	7.46	7.50	7.51	6.49	35,170
5/22/2019	+0.09 / +1.21%	7.42	7.50	7.40	7.50	7.46	6.49	251,530
5/21/2019	+0.01 / +0.14%	7.46	7.50	7.38	7.41	7.41	6.42	3,166,400
5/20/2019	-0.12 / -1.60%	7.59	7.59	7.40	7.40	7.44	6.41	2,877,270
5/17/2019	+0.02 / +0.27%	7.45	7.52	7.45	7.52	7.50	6.51	59,590
5/16/2019	0.00 / 0.00%	7.50	7.50	7.46	7.50	7.48	6.49	48,910
5/15/2019	+0.05 / +0.67%	7.45	7.52	7.43	7.50	7.47	6.49	4,291,500
5/14/2019	-0.05 / -0.67%	7.42	7.45	7.40	7.45	7.42	6.45	7,147,950
5/13/2019	+0.05 / +0.67%	7.45	7.50	7.45	7.50	7.47	6.49	522,780
5/10/2019	0.00 / 0.00%	7.45	7.45	7.42	7.45	7.44	6.45	338,270
5/9/2019	+0.04 / +0.54%	7.40	7.45	7.40	7.45	7.42	6.45	86,710
5/8/2019	0.00 / 0.00%	7.42	7.45	7.20	7.41	7.35	6.42	2,643,910
5/7/2019	0.00 / 0.00%	7.41	7.45	7.41	7.41	7.42	6.42	61,590
5/6/2019	-0.08 / -1.07%	7.49	7.49	7.41	7.41	7.45	6.42	765,860
5/3/2019	+0.14 / +1.90%	7.55	7.55	7.38	7.49	7.44	6.49	6,990
5/2/2019	-0.15 / -2.00%	7.45	7.49	7.35	7.35	7.47	6.36	546,340
4/26/2019	+0.03 / +0.40%	7.47	7.50	7.45	7.50	7.47	6.49	2,327,390

<<Previous 30 days Next 30 days>>

SAM News

16:41	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