Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/26/2018	-0.20 / -2.50%	8.00	8.00	7.80	7.80	7.90	6.56	777,400
9/25/2018	-0.04 / -0.50%	8.04	8.04	7.98	8.00	8.02	6.73	2,354,410
9/24/2018	+0.04 / +0.50%	8.10	8.13	7.99	8.04	8.05	6.76	1,415,890
9/21/2018	+0.02 / +0.25%	7.98	8.00	7.95	8.00	7.99	6.73	697,010
9/20/2018	+0.02 / +0.25%	7.98	7.98	7.92	7.98	7.96	6.71	394,940
9/19/2018	-0.04 / -0.50%	8.00	8.08	7.88	7.96	7.96	6.69	501,060
9/18/2018	+0.28 / +3.63%	7.70	8.26	7.65	8.00	7.90	6.73	487,930
9/17/2018	-0.03 / -0.39%	7.70	7.73	7.69	7.72	7.71	6.49	612,880
9/14/2018	-0.11 / -1.40%	7.86	7.86	7.70	7.75	7.75	6.51	1,295,990
9/13/2018	+0.28 / +3.69%	7.58	7.89	7.56	7.86	7.80	6.61	514,540
9/12/2018	+0.06 / +0.80%	7.52	7.58	7.52	7.58	7.54	6.37	1,242,870
9/11/2018	+0.02 / +0.27%	7.46	7.55	7.46	7.52	7.52	6.32	3,649,960
9/10/2018	-0.04 / -0.53%	7.54	7.54	7.40	7.50	7.47	6.30	2,720,670
9/7/2018	+0.19 / +2.59%	7.35	7.55	7.34	7.54	7.45	6.34	5,535,341
9/6/2018	+0.13 / +1.80%	7.22	7.40	7.22	7.35	7.29	6.18	3,629,463
9/5/2018	-0.05 / -0.69%	7.30	7.30	7.21	7.22	7.26	6.07	350,260
9/4/2018	+0.12 / +1.68%	7.15	7.30	7.14	7.27	7.23	6.11	398,690
8/31/2018	+0.08 / +1.13%	7.07	7.15	7.01	7.15	7.09	6.01	3,503,450
8/30/2018	-0.08 / -1.12%	7.15	7.15	7.00	7.07	7.04	5.94	15,782,515
8/29/2018	+0.02 / +0.28%	7.05	7.15	7.02	7.15	7.08	6.01	6,395,019
8/28/2018	0.00 / 0.00%	7.06	7.13	7.01	7.13	7.07	5.99	1,477,400
8/27/2018	-0.03 / -0.42%	7.01	7.20	7.00	7.13	7.08	5.99	3,538,780
8/24/2018	+0.16 / +2.29%	6.98	7.20	6.92	7.16	7.00	6.02	159,350
8/23/2018	+0.10 / +1.45%	6.90	7.00	6.88	7.00	6.93	5.88	149,850
8/22/2018	-0.05 / -0.72%	6.95	6.95	6.90	6.90	6.91	5.80	209,580
8/21/2018	+0.12 / +1.76%	6.75	7.00	6.75	6.95	6.79	5.84	1,075,960
8/20/2018	+0.01 / +0.15%	6.82	6.90	6.74	6.83	6.80	5.74	223,650
8/17/2018	+0.02 / +0.29%	6.80	6.83	6.75	6.82	6.79	5.73	490,390
8/16/2018	0.00 / 0.00%	6.75	6.83	6.75	6.80	6.80	5.72	113,000
8/15/2018	-0.03 / -0.44%	6.90	6.90	6.80	6.80	6.86	5.72	5,103,910

<<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