Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/29/2023	-0.11 / -1.53%	7.18	7.19	7.06	7.06	7.10	7.06	1,015,200
6/28/2023	+0.11 / +1.56%	7.08	7.17	7.06	7.17	7.11	7.17	9,933,200
6/27/2023	-0.07 / -0.98%	7.13	7.17	7.06	7.06	7.10	7.06	733,600
6/26/2023	-0.16 / -2.19%	7.28	7.28	7.05	7.13	7.13	7.13	1,350,000
6/23/2023	+0.04 / +0.55%	7.25	7.45	7.20	7.29	7.32	7.29	1,366,800
6/22/2023	+0.06 / +0.83%	7.22	7.27	7.18	7.25	7.21	7.25	3,703,300
6/21/2023	+0.09 / +1.27%	7.10	7.19	7.07	7.19	7.11	7.19	1,098,700
6/20/2023	+0.18 / +2.60%	6.93	7.10	6.93	7.10	7.00	7.10	4,113,600
6/19/2023	-0.18 / -2.54%	7.06	7.17	6.91	6.92	7.01	6.92	2,519,200
6/16/2023	-0.09 / -1.25%	7.26	7.30	7.10	7.10	7.21	7.10	4,737,000
6/15/2023	-0.14 / -1.91%	7.33	7.38	7.16	7.19	7.24	7.19	1,325,500
6/14/2023	-0.16 / -2.14%	7.54	7.68	7.33	7.33	7.54	7.33	7,722,500
6/13/2023	+0.29 / +4.03%	7.25	7.56	7.20	7.49	7.40	7.49	8,022,200
6/12/2023	-0.02 / -0.28%	7.30	7.35	7.11	7.20	7.21	7.20	1,303,000
6/9/2023	-0.08 / -1.10%	7.30	7.41	7.06	7.22	7.28	7.22	1,825,700
6/8/2023	-0.02 / -0.27%	7.48	7.68	7.30	7.30	7.53	7.30	5,985,800
6/7/2023	+0.21 / +2.95%	7.17	7.32	7.11	7.32	7.20	7.32	2,177,100
6/6/2023	+0.04 / +0.57%	7.02	7.15	7.02	7.11	7.08	7.11	1,771,000
6/5/2023	-0.09 / -1.26%	7.20	7.30	7.05	7.07	7.12	7.07	1,719,700
6/2/2023	-0.14 / -1.92%	7.31	7.53	7.11	7.16	7.23	7.16	2,416,900
6/1/2023	+0.21 / +2.96%	7.12	7.50	7.12	7.30	7.33	7.30	2,846,200
5/31/2023	+0.06 / +0.85%	7.19	7.29	7.04	7.09	7.12	7.09	2,521,300
5/30/2023	-0.25 / -3.43%	7.33	7.40	6.99	7.03	7.15	7.03	3,627,200
5/29/2023	+0.41 / +5.97%	6.99	7.30	6.95	7.28	7.20	7.28	9,824,200
5/26/2023	+0.04 / +0.59%	6.83	6.92	6.81	6.87	6.85	6.87	1,112,200
5/25/2023	+0.06 / +0.89%	6.74	7.00	6.65	6.83	6.84	6.83	1,510,100
5/24/2023	-0.05 / -0.73%	6.82	6.97	6.65	6.77	6.79	6.77	14,475,117
5/23/2023	+0.34 / +5.25%	6.50	6.90	6.50	6.82	6.72	6.82	2,287,600
5/22/2023	+0.03 / +0.47%	6.50	6.56	6.44	6.48	6.50	6.48	774,000
5/19/2023	-0.05 / -0.77%	6.48	6.55	6.29	6.45	6.42	6.45	2,430,700

<<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