Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/11/2018	-0.22 / -2.76%	8.00	8.05	7.60	7.75	7.84	6.51	2,609,960
4/10/2018	-0.22 / -2.69%	8.40	8.40	7.85	7.97	8.10	6.70	2,986,580
4/9/2018	+0.18 / +2.25%	8.01	8.20	7.85	8.19	8.02	6.88	1,537,250
4/6/2018	-0.24 / -2.91%	8.15	8.25	8.00	8.01	8.12	6.73	2,817,260
4/5/2018	+0.14 / +1.73%	8.20	8.52	8.11	8.25	8.39	6.94	3,259,970
4/4/2018	+0.53 / +6.99%	7.58	8.11	7.58	8.11	8.05	6.82	3,786,790
4/3/2018	-0.12 / -1.56%	7.54	7.68	7.53	7.58	7.57	6.37	883,050
4/2/2018	+0.20 / +2.67%	7.50	7.76	7.46	7.70	7.56	6.47	3,477,410
3/30/2018	+0.02 / +0.27%	7.40	7.50	7.34	7.50	7.40	6.30	531,960
3/29/2018	0.00 / 0.00%	7.35	7.48	7.31	7.48	7.39	6.29	3,286,056
3/28/2018	-0.01 / -0.13%	7.32	7.49	7.32	7.48	7.39	6.29	782,020
3/27/2018	-0.01 / -0.13%	7.52	7.52	7.39	7.49	7.44	6.30	3,070,160
3/26/2018	0.00 / 0.00%	7.45	7.50	7.15	7.50	7.36	6.30	1,031,720
3/23/2018	-0.01 / -0.13%	7.30	7.50	7.11	7.50	7.35	6.30	1,331,930
3/22/2018	-0.04 / -0.53%	7.50	7.55	7.45	7.51	7.50	6.31	1,137,420
3/21/2018	-0.05 / -0.66%	7.65	7.68	7.40	7.55	7.58	6.35	945,150
3/20/2018	-0.03 / -0.39%	7.63	7.70	7.57	7.60	7.61	6.39	1,683,670
3/19/2018	+0.03 / +0.39%	7.80	7.80	7.60	7.63	7.63	6.41	2,031,450
3/16/2018	0.00 / 0.00%	7.60	7.60	7.45	7.60	7.54	6.39	1,703,760
3/15/2018	-0.05 / -0.65%	7.60	7.60	7.52	7.60	7.57	6.39	4,635,705
3/14/2018	-0.05 / -0.65%	7.70	7.80	7.60	7.65	7.65	6.43	1,319,480
3/13/2018	+0.16 / +2.12%	7.57	7.70	7.48	7.70	7.54	6.47	1,455,200
3/12/2018	+0.12 / +1.62%	7.41	7.64	7.38	7.54	7.50	6.34	1,655,650
3/9/2018	+0.08 / +1.09%	7.40	7.50	7.33	7.42	7.39	6.24	1,248,810
3/8/2018	+0.17 / +2.37%	7.18	7.48	7.18	7.34	7.28	6.17	4,169,440
3/7/2018	+0.04 / +0.56%	7.11	7.40	7.11	7.17	7.25	6.03	3,860,130
3/6/2018	+0.03 / +0.42%	7.10	7.25	7.08	7.13	7.12	5.99	4,825,110
3/5/2018	-0.38 / -5.08%	7.50	7.54	7.10	7.10	7.40	5.97	4,150,010
3/2/2018	+0.07 / +0.94%	7.41	7.49	7.30	7.48	7.35	6.29	4,250,260
3/1/2018	-0.08 / -1.07%	7.42	7.70	7.41	7.41	7.50	6.23	5,116,050

<<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