Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/28/2018	-0.07 / -1.03%	6.71	6.78	6.70	6.73	6.72	5.66	4,061,926
11/27/2018	-0.01 / -0.15%	6.81	6.81	6.77	6.80	6.81	5.72	2,627,471
11/26/2018	0.00 / 0.00%	6.81	6.82	6.80	6.81	6.82	5.72	72,340
11/23/2018	-0.09 / -1.30%	6.90	6.90	6.80	6.81	6.82	5.72	5,228,550
11/22/2018	-0.07 / -1.00%	6.96	6.96	6.87	6.90	6.91	5.80	3,092,320
11/21/2018	-0.01 / -0.14%	6.95	6.97	6.90	6.97	6.93	5.86	1,483,240
11/20/2018	-0.09 / -1.27%	7.01	7.06	6.90	6.98	6.96	5.87	152,390
11/19/2018	-0.05 / -0.70%	7.10	7.13	7.07	7.07	7.07	5.94	88,220
11/16/2018	-0.01 / -0.14%	7.20	7.21	7.00	7.12	7.07	5.99	1,991,200
11/15/2018	-0.06 / -0.83%	7.20	7.35	7.13	7.13	7.17	5.99	156,430
11/14/2018	-0.06 / -0.83%	7.25	7.39	7.05	7.19	7.16	6.04	48,050
11/13/2018	-0.11 / -1.49%	7.35	7.37	7.25	7.25	7.32	6.09	632,980
11/12/2018	0.00 / 0.00%	7.31	7.36	7.26	7.36	7.33	6.19	1,063,630
11/9/2018	-0.04 / -0.54%	7.40	7.40	7.36	7.36	7.38	6.19	3,827,670
11/8/2018	0.00 / 0.00%	7.30	7.45	7.30	7.40	7.40	6.22	45,940
11/7/2018	0.00 / 0.00%	7.40	7.49	7.36	7.40	7.39	6.22	25,980
11/6/2018	-0.05 / -0.67%	7.42	7.43	7.40	7.40	7.42	6.22	151,846
11/5/2018	-0.10 / -1.32%	7.45	7.50	7.40	7.45	7.46	6.26	31,380
11/2/2018	+0.05 / +0.67%	7.59	7.79	7.50	7.55	7.57	6.35	1,114,920
11/1/2018	-0.04 / -0.53%	7.54	7.54	7.49	7.50	7.50	6.30	114,300
10/31/2018	+0.09 / +1.21%	7.50	7.55	7.47	7.54	7.52	6.34	303,920
10/30/2018	-0.05 / -0.67%	7.46	7.48	7.38	7.45	7.43	6.26	124,260
10/29/2018	0.00 / 0.00%	7.51	7.58	7.45	7.50	7.51	6.30	2,921,850
10/26/2018	-0.05 / -0.66%	7.61	7.61	7.50	7.50	7.52	6.30	10,743,194
10/25/2018	-0.11 / -1.44%	7.60	7.60	7.45	7.55	7.54	6.35	558,320
10/24/2018	-0.09 / -1.16%	7.72	7.75	7.65	7.66	7.68	6.44	4,135,725
10/23/2018	-0.15 / -1.90%	7.91	7.91	7.69	7.75	7.80	6.51	1,088,000
10/22/2018	+0.02 / +0.25%	7.88	7.93	7.85	7.90	7.89	6.64	351,300
10/19/2018	0.00 / 0.00%	7.85	7.90	7.73	7.88	7.85	6.62	1,732,670
10/18/2018	-0.02 / -0.25%	7.85	7.90	7.85	7.88	7.88	6.62	5,818,650

<<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