Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/24/2019	0.00 / 0.00%	7.54	7.55	7.48	7.50	7.51	6.49	5,308,840
5/23/2019	0.00 / 0.00%	7.46	7.54	7.46	7.50	7.51	6.49	35,170
5/22/2019	+0.09 / +1.21%	7.42	7.50	7.40	7.50	7.46	6.49	251,530
5/21/2019	+0.01 / +0.14%	7.46	7.50	7.38	7.41	7.41	6.42	3,166,400
5/20/2019	-0.12 / -1.60%	7.59	7.59	7.40	7.40	7.44	6.41	2,877,270
5/17/2019	+0.02 / +0.27%	7.45	7.52	7.45	7.52	7.50	6.51	59,590
5/16/2019	0.00 / 0.00%	7.50	7.50	7.46	7.50	7.48	6.49	48,910
5/15/2019	+0.05 / +0.67%	7.45	7.52	7.43	7.50	7.47	6.49	4,291,500
5/14/2019	-0.05 / -0.67%	7.42	7.45	7.40	7.45	7.42	6.45	7,147,950
5/13/2019	+0.05 / +0.67%	7.45	7.50	7.45	7.50	7.47	6.49	522,780
5/10/2019	0.00 / 0.00%	7.45	7.45	7.42	7.45	7.44	6.45	338,270
5/9/2019	+0.04 / +0.54%	7.40	7.45	7.40	7.45	7.42	6.45	86,710
5/8/2019	0.00 / 0.00%	7.42	7.45	7.20	7.41	7.35	6.42	2,643,910
5/7/2019	0.00 / 0.00%	7.41	7.45	7.41	7.41	7.42	6.42	61,590
5/6/2019	-0.08 / -1.07%	7.49	7.49	7.41	7.41	7.45	6.42	765,860
5/3/2019	+0.14 / +1.90%	7.55	7.55	7.38	7.49	7.44	6.49	6,990
5/2/2019	-0.15 / -2.00%	7.45	7.49	7.35	7.35	7.47	6.36	546,340
4/26/2019	+0.03 / +0.40%	7.47	7.50	7.45	7.50	7.47	6.49	2,327,390
4/25/2019	-0.02 / -0.27%	7.46	7.50	7.46	7.47	7.48	6.47	493,800
4/24/2019	+0.01 / +0.13%	7.55	7.55	7.44	7.49	7.45	6.49	70,290
4/23/2019	-0.01 / -0.13%	7.49	7.50	7.41	7.48	7.49	6.48	33,370
4/22/2019	+0.04 / +0.54%	7.40	7.49	7.40	7.49	7.46	6.49	4,056,560
4/19/2019	0.00 / 0.00%	7.32	7.45	7.32	7.45	7.42	6.45	1,020,350
4/18/2019	0.00 / 0.00%	7.45	7.48	7.30	7.45	7.40	6.45	1,479,420
4/17/2019	0.00 / 0.00%	7.41	7.45	7.35	7.45	7.42	6.45	2,450,505
4/16/2019	-0.05 / -0.67%	7.40	7.50	7.40	7.45	7.46	6.45	61,420
4/12/2019	+0.06 / +0.81%	7.44	7.51	7.44	7.50	7.49	6.49	498,930
4/11/2019	-0.01 / -0.13%	7.45	7.45	7.40	7.44	7.44	6.44	308,870
4/10/2019	-0.06 / -0.80%	7.50	7.50	7.45	7.45	7.48	6.45	1,009,300
4/9/2019	-0.14 / -1.83%	7.65	7.65	7.50	7.51	7.55	6.50	39,460

<<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