Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/28/2019	-0.08 / -0.97%	8.25	8.43	8.04	8.20	8.28	7.10	2,314,770
6/27/2019	0.00 / 0.00%	8.28	8.30	8.25	8.28	8.27	7.17	127,160
6/26/2019	-0.01 / -0.12%	8.40	8.40	8.28	8.28	8.31	7.17	4,230,030
6/25/2019	+0.02 / +0.24%	8.25	8.30	8.24	8.29	8.27	7.18	1,399,438
6/24/2019	0.00 / 0.00%	8.25	8.35	8.25	8.27	8.30	7.16	97,520
6/21/2019	+0.06 / +0.73%	8.13	8.30	8.07	8.27	8.20	7.16	118,950
6/20/2019	-0.04 / -0.48%	8.10	8.30	8.10	8.21	8.25	7.11	172,450
6/19/2019	+0.35 / +4.43%	7.97	8.25	7.92	8.25	8.07	7.14	807,170
6/18/2019	+0.05 / +0.64%	7.85	7.90	7.84	7.90	7.86	6.84	170,290
6/17/2019	-0.05 / -0.63%	7.90	7.95	7.85	7.85	7.91	6.80	1,511,640
6/14/2019	+0.14 / +1.80%	7.77	7.99	7.75	7.90	7.80	6.84	132,230
6/13/2019	-0.18 / -2.27%	7.90	7.90	7.76	7.76	7.81	6.72	160,520
6/12/2019	-0.04 / -0.50%	7.98	8.11	7.94	7.94	7.98	6.87	301,350
6/11/2019	+0.14 / +1.79%	7.84	8.00	7.84	7.98	7.96	6.91	820,020
6/10/2019	+0.15 / +1.95%	7.70	7.84	7.70	7.84	7.78	6.79	184,210
6/7/2019	+0.11 / +1.45%	7.56	7.69	7.55	7.69	7.62	6.66	1,018,850
6/6/2019	-0.02 / -0.26%	7.60	7.60	7.58	7.58	7.58	6.56	1,103,185
6/5/2019	+0.10 / +1.33%	7.48	7.60	7.48	7.60	7.53	6.58	1,986,930
6/4/2019	+0.05 / +0.67%	7.45	7.50	7.45	7.50	7.48	6.49	947,580
6/3/2019	-0.04 / -0.53%	7.45	7.49	7.45	7.45	7.47	6.45	57,050
5/31/2019	-0.03 / -0.40%	7.52	7.53	7.48	7.49	7.51	6.49	89,770
5/30/2019	0.00 / 0.00%	7.50	7.55	7.50	7.52	7.52	6.51	51,880
5/29/2019	0.00 / 0.00%	7.52	7.52	7.48	7.52	7.48	6.51	59,080
5/28/2019	+0.02 / +0.27%	7.51	7.52	7.50	7.52	7.51	6.51	16,650
5/27/2019	0.00 / 0.00%	7.48	7.50	7.48	7.50	7.50	6.49	5,506,459
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

<<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