Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/23/2023	0.00 / 0.00%	7.36	7.36	7.20	7.22	7.25	7.22	12,351,007
8/22/2023	-0.05 / -0.69%	7.27	7.33	7.00	7.22	7.17	7.22	971,600
8/21/2023	-0.19 / -2.55%	7.20	7.45	7.10	7.27	7.30	7.27	1,061,500
8/18/2023	-0.56 / -6.98%	7.97	7.97	7.46	7.46	7.65	7.46	3,640,100
8/17/2023	-0.23 / -2.79%	8.28	8.29	8.00	8.02	8.12	8.02	2,806,500
8/16/2023	-0.11 / -1.32%	8.36	8.38	8.20	8.25	8.26	8.25	3,099,000
8/15/2023	-0.14 / -1.65%	8.63	8.65	8.36	8.36	8.45	8.36	5,983,300
8/14/2023	+0.32 / +3.91%	8.19	8.60	8.10	8.50	8.46	8.50	14,726,832
8/11/2023	-0.02 / -0.24%	8.16	8.28	8.01	8.18	8.11	8.18	5,349,066
8/10/2023	+0.09 / +1.11%	8.11	8.50	8.11	8.20	8.30	8.20	4,118,606
8/9/2023	0.00 / 0.00%	8.10	8.25	8.00	8.11	8.13	8.11	4,656,653
8/8/2023	0.00 / 0.00%	8.12	8.20	8.00	8.11	8.09	8.11	1,722,400
8/7/2023	+0.26 / +3.31%	8.15	8.30	7.99	8.11	8.13	8.11	2,640,500
8/4/2023	+0.20 / +2.61%	7.65	7.85	7.65	7.85	7.79	7.85	6,976,700
8/3/2023	+0.11 / +1.46%	7.53	7.66	7.50	7.65	7.58	7.65	8,451,300
8/2/2023	+0.02 / +0.27%	7.50	7.60	7.45	7.54	7.54	7.54	1,163,000
8/1/2023	-0.29 / -3.71%	7.85	7.85	7.50	7.52	7.68	7.52	1,930,700
7/31/2023	-0.01 / -0.13%	7.85	7.92	7.80	7.81	7.85	7.81	2,104,600
7/28/2023	+0.02 / +0.26%	7.80	7.99	7.78	7.82	7.86	7.82	1,344,700
7/27/2023	+0.07 / +0.91%	7.72	7.99	7.65	7.80	7.77	7.80	2,004,800
7/26/2023	-0.08 / -1.02%	7.81	8.00	7.67	7.73	7.75	7.73	2,765,500
7/25/2023	+0.06 / +0.77%	7.80	8.20	7.71	7.81	7.90	7.81	2,471,300
7/24/2023	+0.17 / +2.24%	7.65	7.75	7.61	7.75	7.69	7.75	6,848,800
7/21/2023	+0.28 / +3.84%	7.35	7.65	7.33	7.58	7.55	7.58	3,357,100
7/20/2023	+0.15 / +2.10%	7.20	7.33	7.15	7.30	7.22	7.30	695,000
7/19/2023	-0.13 / -1.79%	7.31	7.39	7.15	7.15	7.23	7.15	6,358,800
7/18/2023	-0.12 / -1.62%	7.40	7.44	7.28	7.28	7.36	7.28	5,687,700
7/17/2023	+0.02 / +0.27%	7.43	7.60	7.35	7.40	7.46	7.40	5,443,800
7/14/2023	+0.29 / +4.09%	7.11	7.45	7.11	7.38	7.29	7.38	3,109,300
7/13/2023	+0.14 / +2.01%	6.96	7.10	6.96	7.09	7.04	7.09	1,072,200

<<Previous 30 days Next 30 days>>

SAM News

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
06/05	SAM: Payment guarantee for Sacom Wires and Cables JSC