Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/28/2024	-0.28 / -3.89%	7.20	7.23	6.90	6.92	7.05	6.92	1,336,900
6/27/2024	0.00 / 0.00%	7.20	7.24	7.13	7.20	7.19	7.20	345,100
6/26/2024	+0.09 / +1.27%	7.10	7.24	7.07	7.20	7.14	7.20	509,300
6/25/2024	+0.01 / +0.14%	7.06	7.17	7.06	7.11	7.10	7.11	7,856,400
6/24/2024	-0.23 / -3.14%	7.33	7.50	7.10	7.10	7.28	7.10	1,251,600
6/21/2024	-0.07 / -0.95%	7.45	7.45	7.33	7.33	7.37	7.33	533,300
6/20/2024	+0.19 / +2.64%	7.23	7.50	7.23	7.40	7.38	7.40	1,261,400
6/19/2024	-0.05 / -0.69%	7.21	7.29	7.15	7.21	7.22	7.21	10,722,996
6/18/2024	+0.07 / +0.97%	7.24	7.39	7.14	7.26	7.22	7.26	10,114,790
6/17/2024	-0.31 / -4.13%	7.45	7.50	7.19	7.19	7.34	7.19	10,301,703
6/14/2024	-0.12 / -1.57%	7.62	7.80	7.49	7.50	7.59	7.50	1,882,100
6/13/2024	-0.13 / -1.68%	7.99	7.99	7.61	7.62	7.75	7.62	1,307,700
6/12/2024	+0.15 / +1.97%	7.56	7.85	7.56	7.75	7.66	7.75	784,000
6/11/2024	-0.20 / -2.56%	7.72	7.80	7.57	7.60	7.64	7.60	10,088,400
6/10/2024	-0.10 / -1.27%	7.90	7.99	7.68	7.80	7.82	7.80	3,148,700
6/7/2024	-0.12 / -1.50%	8.22	8.22	7.75	7.90	7.95	7.90	2,304,900
6/6/2024	+0.12 / +1.52%	8.35	8.35	7.92	8.02	8.16	8.02	2,861,100
6/5/2024	+0.51 / +6.90%	7.60	7.90	7.50	7.90	7.83	7.90	4,698,800
6/4/2024	+0.23 / +3.21%	7.30	7.51	7.20	7.39	7.40	7.39	6,028,700
6/3/2024	-0.01 / -0.14%	7.18	7.33	7.16	7.16	7.24	7.16	994,300
5/31/2024	+0.02 / +0.28%	7.23	7.45	7.11	7.17	7.26	7.17	1,529,700
5/30/2024	-0.13 / -1.79%	7.22	7.24	7.04	7.15	7.13	7.15	1,224,200
5/29/2024	+0.08 / +1.11%	7.30	7.35	7.13	7.28	7.28	7.28	2,078,500
5/28/2024	+0.29 / +4.20%	6.99	7.20	6.92	7.20	7.09	7.20	4,851,900
5/27/2024	+0.01 / +0.14%	7.00	7.05	6.85	6.91	6.90	6.91	752,800
5/24/2024	-0.28 / -3.90%	7.18	7.34	6.80	6.90	7.11	6.90	1,653,600
5/23/2024	+0.08 / +1.13%	7.10	7.30	7.00	7.18	7.08	7.18	1,153,400
5/22/2024	-0.25 / -3.40%	7.40	7.41	7.00	7.10	7.19	7.10	2,149,100
5/21/2024	+0.15 / +2.08%	7.15	7.35	7.15	7.35	7.26	7.35	2,809,200
5/20/2024	-0.25 / -3.36%	7.50	7.62	7.12	7.20	7.29	7.20	2,670,980

<<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