Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/26/2019	-0.01 / -0.13%	7.85	7.90	7.75	7.89	7.82	7.04	752,540
9/25/2019	-0.10 / -1.25%	7.85	7.90	7.80	7.90	7.84	7.05	37,630
9/24/2019	+0.10 / +1.27%	7.80	8.00	7.70	8.00	7.86	7.13	1,009,160
9/23/2019	0.00 / 0.00%	7.90	7.96	7.85	7.90	7.87	6.84	3,798,760
9/20/2019	+0.05 / +0.64%	7.90	7.90	7.80	7.90	7.84	6.84	983,740
9/19/2019	-0.07 / -0.88%	7.85	7.85	7.80	7.85	7.84	6.80	1,182,140
9/18/2019	-0.08 / -1.00%	7.75	7.98	7.75	7.92	7.90	6.86	2,923,630
9/17/2019	+0.01 / +0.13%	7.99	8.00	7.78	8.00	7.82	6.93	862,670
9/16/2019	+0.16 / +2.04%	7.83	7.99	7.82	7.99	7.83	6.92	460,860
9/13/2019	+0.05 / +0.64%	7.73	7.83	7.70	7.83	7.77	6.78	3,532,950
9/12/2019	-0.02 / -0.26%	7.76	7.78	7.68	7.78	7.70	6.74	511,690
9/11/2019	0.00 / 0.00%	7.83	7.83	7.72	7.80	7.79	6.75	2,936,890
9/10/2019	0.00 / 0.00%	7.75	7.80	7.70	7.80	7.74	6.75	673,970
9/9/2019	-0.03 / -0.38%	7.83	7.83	7.70	7.80	7.74	6.75	61,590
9/6/2019	0.00 / 0.00%	7.82	7.83	7.82	7.83	7.83	6.78	565,640
9/5/2019	+0.03 / +0.38%	7.70	7.83	7.70	7.83	7.81	6.78	23,170
9/4/2019	+0.02 / +0.26%	7.65	7.80	7.65	7.80	7.78	6.75	25,710
9/3/2019	0.00 / 0.00%	7.73	7.78	7.65	7.78	7.70	6.74	50,260
8/30/2019	0.00 / 0.00%	7.77	7.78	7.77	7.78	7.78	6.74	35,210
8/29/2019	0.00 / 0.00%	7.72	7.78	7.72	7.78	7.77	6.74	2,022,280
8/28/2019	+0.07 / +0.91%	7.70	7.78	7.68	7.78	7.71	6.74	34,880
8/27/2019	-0.08 / -1.03%	7.78	7.79	7.70	7.71	7.72	6.68	37,950
8/26/2019	0.00 / 0.00%	7.78	7.79	7.75	7.79	7.77	6.75	21,870
8/23/2019	-0.01 / -0.13%	7.80	7.80	7.72	7.79	7.79	6.75	91,010
8/22/2019	-0.03 / -0.38%	7.82	7.83	7.75	7.80	7.81	6.75	121,450
8/21/2019	+0.03 / +0.38%	7.80	7.83	7.60	7.83	7.74	6.78	6,028,950
8/20/2019	-0.03 / -0.38%	7.82	7.82	7.79	7.80	7.81	6.75	33,020
8/19/2019	0.00 / 0.00%	7.83	8.00	7.83	7.83	7.95	6.78	44,170
8/16/2019	-0.02 / -0.25%	7.83	7.83	7.83	7.83	7.83	6.78	2,735,190
8/15/2019	-0.05 / -0.63%	7.80	7.90	7.75	7.85	7.84	6.80	10,614,150

<<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