Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/7/2023	+0.26 / +3.31%	8.15	8.30	7.99	8.11	8.13	8.11	2,640,500
8/4/2023	+0.20 / +2.61%	7.65	7.85	7.65	7.85	7.79	7.85	6,976,700
8/3/2023	+0.11 / +1.46%	7.53	7.66	7.50	7.65	7.58	7.65	8,451,300
8/2/2023	+0.02 / +0.27%	7.50	7.60	7.45	7.54	7.54	7.54	1,163,000
8/1/2023	-0.29 / -3.71%	7.85	7.85	7.50	7.52	7.68	7.52	1,930,700
7/31/2023	-0.01 / -0.13%	7.85	7.92	7.80	7.81	7.85	7.81	2,104,600
7/28/2023	+0.02 / +0.26%	7.80	7.99	7.78	7.82	7.86	7.82	1,344,700
7/27/2023	+0.07 / +0.91%	7.72	7.99	7.65	7.80	7.77	7.80	2,004,800
7/26/2023	-0.08 / -1.02%	7.81	8.00	7.67	7.73	7.75	7.73	2,765,500
7/25/2023	+0.06 / +0.77%	7.80	8.20	7.71	7.81	7.90	7.81	2,471,300
7/24/2023	+0.17 / +2.24%	7.65	7.75	7.61	7.75	7.69	7.75	6,848,800
7/21/2023	+0.28 / +3.84%	7.35	7.65	7.33	7.58	7.55	7.58	3,357,100
7/20/2023	+0.15 / +2.10%	7.20	7.33	7.15	7.30	7.22	7.30	695,000
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

<<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