|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
11.05
-0.25/-2.21%
12:54:20 PM
|
|
|
|
Closing price on 6/5/2025
|
|
| Open |
11.15 |
| High |
11.20 |
| Low |
10.90 |
| Volume |
156,100 |
| Split-adjusted Price |
11.05 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2025
|
-0.25 / -2.21%
|
11.15
|
11.20
|
10.90
|
11.05
|
11.06
|
11.05
|
156,100
|
|
|
6/4/2025
|
0.00 / 0.00%
|
11.25
|
11.30
|
10.95
|
11.30
|
11.16
|
11.30
|
331,800
|
|
|
6/3/2025
|
0.00 / 0.00%
|
11.30
|
11.35
|
11.00
|
11.30
|
11.22
|
11.30
|
440,300
|
|
|
6/2/2025
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.60
|
11.30
|
11.11
|
11.30
|
886,300
|
|
|
5/30/2025
|
0.00 / 0.00%
|
11.30
|
11.45
|
10.90
|
11.30
|
11.24
|
11.30
|
473,300
|
|
|
5/29/2025
|
+0.65 / +6.10%
|
10.65
|
11.35
|
10.40
|
11.30
|
10.98
|
11.30
|
765,500
|
|
|
5/28/2025
|
+0.20 / +1.91%
|
10.50
|
10.85
|
10.30
|
10.65
|
10.49
|
10.65
|
719,700
|
|
|
5/27/2025
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.40
|
10.45
|
10.50
|
10.45
|
333,300
|
|
|
5/26/2025
|
-0.20 / -1.88%
|
10.65
|
10.65
|
10.20
|
10.45
|
10.45
|
10.45
|
674,600
|
|
|
5/23/2025
|
-0.45 / -4.05%
|
11.10
|
11.15
|
10.55
|
10.65
|
10.87
|
10.65
|
289,200
|
|
|
5/22/2025
|
+0.70 / +6.73%
|
10.30
|
11.10
|
10.30
|
11.10
|
10.93
|
11.10
|
1,378,100
|
|
|
5/21/2025
|
-0.20 / -1.89%
|
10.85
|
10.85
|
10.30
|
10.40
|
10.49
|
10.40
|
534,600
|
|
|
5/20/2025
|
+0.10 / +0.95%
|
10.50
|
10.75
|
10.45
|
10.60
|
10.66
|
10.60
|
750,800
|
|
|
5/19/2025
|
-0.05 / -0.47%
|
10.40
|
11.00
|
10.35
|
10.50
|
10.74
|
10.50
|
748,400
|
|
|
5/16/2025
|
+0.05 / +0.48%
|
10.50
|
10.55
|
10.15
|
10.55
|
10.39
|
10.55
|
598,200
|
|
|
5/15/2025
|
+0.20 / +1.94%
|
10.20
|
10.50
|
10.05
|
10.50
|
10.26
|
10.50
|
797,800
|
|
|
5/14/2025
|
+0.25 / +2.49%
|
10.45
|
10.45
|
10.20
|
10.30
|
10.34
|
10.30
|
1,042,300
|
|
|
5/13/2025
|
+0.65 / +6.91%
|
9.40
|
10.05
|
9.08
|
10.05
|
9.92
|
10.05
|
1,625,300
|
|
|
5/12/2025
|
-0.26 / -2.69%
|
9.70
|
9.70
|
9.00
|
9.40
|
9.46
|
9.40
|
762,600
|
|
|
5/9/2025
|
+0.62 / +6.86%
|
9.38
|
9.66
|
9.09
|
9.66
|
9.41
|
9.66
|
1,338,900
|
|
|
5/8/2025
|
+0.59 / +6.98%
|
8.51
|
9.04
|
8.48
|
9.04
|
8.91
|
9.04
|
1,806,600
|
|
|
5/7/2025
|
+0.08 / +0.96%
|
8.37
|
8.52
|
8.37
|
8.45
|
8.44
|
8.45
|
424,600
|
|
|
5/6/2025
|
+0.02 / +0.24%
|
8.07
|
8.60
|
8.07
|
8.37
|
8.40
|
8.37
|
423,800
|
|
|
5/5/2025
|
-0.23 / -2.68%
|
8.49
|
8.49
|
7.98
|
8.35
|
8.22
|
8.35
|
1,542,600
|
|
|
4/29/2025
|
-0.64 / -6.94%
|
9.22
|
9.22
|
8.58
|
8.58
|
8.87
|
8.58
|
651,200
|
|
|
4/28/2025
|
+0.22 / +2.44%
|
9.63
|
9.63
|
8.90
|
9.22
|
9.26
|
9.22
|
2,281,800
|
|
|
4/25/2025
|
+0.42 / +4.90%
|
8.51
|
9.00
|
8.30
|
9.00
|
8.82
|
9.00
|
1,313,900
|
|
|
4/24/2025
|
+0.09 / +1.06%
|
8.49
|
8.58
|
8.13
|
8.58
|
8.46
|
8.58
|
958,600
|
|
|
4/23/2025
|
-0.01 / -0.12%
|
8.70
|
8.70
|
8.41
|
8.49
|
8.52
|
8.49
|
731,900
|
|
|
4/22/2025
|
0.00 / 0.00%
|
8.17
|
8.50
|
7.91
|
8.50
|
8.18
|
8.50
|
2,230,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:55:00 PM
|
|
|
|
|