Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/10/2023	+0.12 / +1.91%	6.30	6.43	6.30	6.40	6.38	6.40	613,600
10/9/2023	+0.01 / +0.16%	6.36	6.36	6.26	6.28	6.30	6.28	772,600
10/6/2023	+0.02 / +0.32%	6.25	6.32	6.16	6.27	6.25	6.27	191,000
10/5/2023	-0.05 / -0.79%	6.31	6.38	6.20	6.25	6.26	6.25	2,481,300
10/4/2023	-0.01 / -0.16%	6.28	6.38	5.88	6.30	6.21	6.30	2,818,800
10/3/2023	-0.26 / -3.96%	6.55	6.55	6.19	6.31	6.30	6.31	7,271,900
10/2/2023	-0.01 / -0.15%	6.55	6.59	6.54	6.57	6.56	6.57	207,410
9/29/2023	-0.02 / -0.30%	6.66	6.70	6.50	6.58	6.56	6.58	313,205
9/28/2023	-0.05 / -0.75%	6.66	6.66	6.51	6.60	6.59	6.60	400,901
9/27/2023	+0.07 / +1.06%	6.48	6.67	6.45	6.65	6.52	6.65	885,803
9/26/2023	-0.03 / -0.45%	6.38	6.65	6.38	6.58	6.56	6.58	2,379,420
9/25/2023	-0.31 / -4.48%	6.92	6.97	6.60	6.61	6.82	6.61	794,718
9/22/2023	-0.22 / -3.08%	7.08	7.10	6.83	6.92	6.93	6.92	3,922,709
9/21/2023	-0.06 / -0.83%	7.28	7.28	7.14	7.14	7.19	7.14	287,410
9/20/2023	+0.16 / +2.27%	7.01	7.30	7.01	7.20	7.11	7.20	2,299,105
9/19/2023	0.00 / 0.00%	7.04	7.09	6.97	7.04	7.03	7.04	7,549,603
9/18/2023	-0.05 / -0.71%	7.04	7.09	7.00	7.04	7.03	7.04	8,612,101
9/15/2023	-0.11 / -1.53%	7.12	7.29	7.08	7.09	7.15	7.09	982,600
9/14/2023	-0.28 / -3.74%	7.48	7.48	7.16	7.20	7.28	7.20	1,318,200
9/13/2023	-0.04 / -0.53%	7.55	7.63	7.10	7.48	7.53	7.48	873,509
9/12/2023	0.00 / 0.00%	7.42	7.56	7.41	7.52	7.49	7.52	638,700
9/11/2023	-0.20 / -2.59%	7.83	7.83	7.51	7.52	7.63	7.52	1,121,700
9/8/2023	+0.02 / +0.26%	7.79	7.79	7.69	7.72	7.72	7.72	821,007
9/7/2023	-0.01 / -0.13%	7.80	7.85	7.65	7.70	7.76	7.70	1,122,205
9/6/2023	-0.04 / -0.52%	7.79	7.79	7.58	7.71	7.70	7.71	2,166,103
9/5/2023	+0.11 / +1.44%	7.68	7.80	7.68	7.75	7.76	7.75	888,804
8/31/2023	+0.05 / +0.66%	7.56	7.67	7.56	7.64	7.62	7.64	683,602
8/30/2023	+0.14 / +1.88%	7.45	7.65	7.45	7.59	7.55	7.59	706,501
8/29/2023	+0.09 / +1.22%	7.44	7.50	7.36	7.45	7.43	7.45	393,700
8/28/2023	-0.02 / -0.27%	7.36	7.40	7.29	7.36	7.36	7.36	3,306,103

<<Previous 30 days Next 30 days>>

SAM News

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
27/06	SAM: Loan guarantee for subsidiary