Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/4/2018	+0.20 / +2.70%	7.26	7.60	7.26	7.60	7.46	6.39	775,300
5/3/2018	+0.01 / +0.14%	7.30	7.45	7.20	7.40	7.31	6.22	630,000
5/2/2018	+0.10 / +1.37%	7.29	7.45	7.15	7.39	7.29	6.21	512,970
4/27/2018	+0.14 / +1.96%	7.15	7.29	7.00	7.29	7.19	6.13	1,320,470
4/26/2018	-0.15 / -2.05%	7.29	7.29	6.85	7.15	7.06	6.01	6,928,920
4/24/2018	0.00 / 0.00%	7.26	7.32	7.15	7.30	7.25	6.14	2,281,880
4/23/2018	-0.20 / -2.67%	7.50	7.55	7.18	7.30	7.29	6.14	1,167,430
4/20/2018	-0.10 / -1.32%	7.60	7.60	7.35	7.50	7.48	6.30	1,679,040
4/19/2018	-0.10 / -1.30%	7.70	7.70	7.53	7.60	7.63	6.39	1,095,740
4/18/2018	-0.20 / -2.53%	7.95	7.95	7.70	7.70	7.81	6.47	3,082,280
4/17/2018	+0.30 / +3.95%	7.60	7.99	7.55	7.90	7.77	6.64	1,848,330
4/16/2018	-0.15 / -1.94%	7.57	7.70	7.48	7.60	7.57	6.39	395,170
4/13/2018	-0.05 / -0.64%	7.85	7.90	7.50	7.75	7.75	6.51	861,610
4/12/2018	+0.05 / +0.65%	7.90	7.90	7.55	7.80	7.76	6.56	1,519,580
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

<<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