Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/19/2023	-0.13 / -1.79%	7.31	7.39	7.15	7.15	7.23	7.15	6,358,800
7/18/2023	-0.12 / -1.62%	7.40	7.44	7.28	7.28	7.36	7.28	5,687,700
7/17/2023	+0.02 / +0.27%	7.43	7.60	7.35	7.40	7.46	7.40	5,443,800
7/14/2023	+0.29 / +4.09%	7.11	7.45	7.11	7.38	7.29	7.38	3,109,300
7/13/2023	+0.14 / +2.01%	6.96	7.10	6.96	7.09	7.04	7.09	1,072,200
7/12/2023	-0.02 / -0.29%	7.00	7.03	6.89	6.95	6.96	6.95	712,300
7/11/2023	+0.06 / +0.87%	6.92	7.06	6.92	6.97	6.98	6.97	3,816,300
7/10/2023	+0.02 / +0.29%	7.03	7.03	6.90	6.91	6.95	6.91	1,480,943
7/7/2023	-0.01 / -0.14%	6.90	7.00	6.81	6.89	6.87	6.89	944,300
7/6/2023	-0.13 / -1.85%	7.03	7.08	6.90	6.90	6.97	6.90	1,338,500
7/5/2023	-0.02 / -0.28%	7.09	7.11	7.02	7.03	7.05	7.03	4,370,700
7/4/2023	+0.01 / +0.14%	7.02	7.11	7.02	7.05	7.05	7.05	3,802,200
7/3/2023	+0.02 / +0.28%	7.04	7.08	7.00	7.04	7.03	7.04	412,500
6/30/2023	-0.04 / -0.57%	7.06	7.09	7.02	7.02	7.05	7.02	509,600
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

<<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