Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/14/2023	-0.09 / -1.47%	6.14	6.20	6.05	6.05	6.09	6.05	553,900
4/13/2023	-0.12 / -1.92%	6.28	6.31	6.11	6.14	6.20	6.14	4,334,000
4/12/2023	-0.05 / -0.79%	6.30	6.32	6.24	6.26	6.28	6.26	549,800
4/11/2023	+0.12 / +1.94%	6.11	6.31	6.08	6.31	6.13	6.31	873,800
4/10/2023	-0.09 / -1.43%	6.28	6.40	6.15	6.19	6.22	6.19	1,053,800
4/7/2023	-0.11 / -1.72%	6.36	6.39	6.20	6.28	6.27	6.28	946,000
4/6/2023	+0.20 / +3.23%	6.25	6.59	6.20	6.39	6.44	6.39	2,652,300
4/5/2023	+0.10 / +1.64%	6.09	6.28	6.09	6.19	6.18	6.19	7,249,600
4/4/2023	+0.10 / +1.67%	5.99	6.14	5.98	6.09	6.06	6.09	1,796,700
4/3/2023	+0.19 / +3.28%	5.86	6.00	5.83	5.99	5.92	5.99	846,700
3/31/2023	-0.07 / -1.19%	5.89	5.89	5.77	5.80	5.80	5.80	356,600
3/30/2023	-0.03 / -0.51%	5.93	5.93	5.86	5.87	5.90	5.87	219,900
3/29/2023	0.00 / 0.00%	5.93	5.93	5.83	5.90	5.87	5.90	4,171,500
3/28/2023	+0.10 / +1.72%	5.81	6.05	5.81	5.90	5.94	5.90	568,200
3/27/2023	0.00 / 0.00%	5.80	5.82	5.79	5.80	5.80	5.80	3,258,400
3/24/2023	0.00 / 0.00%	5.80	5.80	5.75	5.80	5.79	5.80	2,190,600
3/23/2023	0.00 / 0.00%	5.75	5.80	5.73	5.80	5.78	5.80	3,715,600
3/22/2023	0.00 / 0.00%	5.85	5.85	5.75	5.80	5.80	5.80	173,200
3/21/2023	0.00 / 0.00%	5.84	5.84	5.74	5.80	5.78	5.80	2,816,800
3/20/2023	0.00 / 0.00%	5.79	5.80	5.72	5.80	5.76	5.80	7,068,100
3/17/2023	0.00 / 0.00%	5.81	5.81	5.75	5.80	5.77	5.80	1,068,500
3/16/2023	-0.06 / -1.02%	5.81	5.82	5.76	5.80	5.79	5.80	980,900
3/15/2023	+0.06 / +1.03%	5.85	5.93	5.80	5.86	5.86	5.86	7,285,217
3/14/2023	0.00 / 0.00%	5.80	5.80	5.60	5.80	5.71	5.80	3,497,900
3/13/2023	-0.01 / -0.17%	5.61	5.80	5.61	5.80	5.74	5.80	2,583,405
3/10/2023	-0.01 / -0.17%	5.82	5.84	5.78	5.81	5.80	5.81	5,866,400
3/9/2023	+0.02 / +0.34%	5.85	5.93	5.82	5.82	5.87	5.82	4,066,625
3/8/2023	-0.01 / -0.17%	5.77	5.84	5.74	5.80	5.79	5.80	179,000
3/7/2023	0.00 / 0.00%	5.90	5.90	5.75	5.81	5.80	5.81	188,200
3/6/2023	0.00 / 0.00%	5.81	5.98	5.81	5.81	5.88	5.81	403,963

<<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