Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/4/2023	+0.01 / +0.16%	6.10	6.12	6.02	6.09	6.07	6.09	417,500
4/28/2023	0.00 / 0.00%	6.12	6.20	6.08	6.08	6.13	6.08	620,400
4/27/2023	+0.16 / +2.70%	5.96	6.15	5.96	6.08	6.07	6.08	2,305,483
4/26/2023	+0.04 / +0.68%	5.88	5.93	5.85	5.92	5.90	5.92	4,774,800
4/25/2023	-0.08 / -1.34%	5.90	5.99	5.88	5.88	5.92	5.88	1,872,600
4/24/2023	+0.08 / +1.36%	5.87	5.96	5.85	5.96	5.90	5.96	321,900
4/21/2023	-0.04 / -0.68%	5.97	5.97	5.82	5.88	5.89	5.88	1,251,100
4/20/2023	-0.03 / -0.50%	5.93	5.98	5.91	5.92	5.94	5.92	422,700
4/19/2023	-0.08 / -1.33%	6.04	6.04	5.94	5.95	5.99	5.95	11,564,474
4/18/2023	+0.03 / +0.50%	6.00	6.08	5.96	6.03	6.01	6.03	3,056,662
4/17/2023	-0.05 / -0.83%	6.08	6.10	5.96	6.00	6.01	6.00	3,640,400
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

<<Previous 30 days Next 30 days>>

SAM News

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
27/06	SAM: Loan guarantee for subsidiary