|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
11.25
-0.15/-1.32%
3:05:00 PM
|
|
|
|
Closing price on 4/19/2024
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
10.65 |
| Volume |
954,200 |
| Split-adjusted Price |
11.25 |
There is no data on 4/20/2024. Display data on 4/19/2024 instead.
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2024
|
-0.15 / -1.32%
|
11.40
|
11.40
|
10.65
|
11.25
|
11.03
|
11.25
|
954,200
|
|
|
4/17/2024
|
+0.70 / +6.54%
|
10.95
|
11.40
|
10.90
|
11.40
|
11.37
|
11.40
|
2,997,400
|
|
|
4/16/2024
|
+0.70 / +7.00%
|
10.00
|
10.70
|
9.65
|
10.70
|
10.18
|
10.70
|
1,667,000
|
|
|
4/15/2024
|
-0.75 / -6.98%
|
10.65
|
10.70
|
10.00
|
10.00
|
10.35
|
10.00
|
1,067,800
|
|
|
4/12/2024
|
0.00 / 0.00%
|
10.75
|
10.85
|
10.70
|
10.75
|
10.78
|
10.75
|
586,500
|
|
|
4/11/2024
|
+0.05 / +0.47%
|
10.50
|
10.90
|
10.45
|
10.75
|
10.77
|
10.75
|
660,800
|
|
|
4/10/2024
|
-0.05 / -0.47%
|
10.80
|
10.90
|
10.65
|
10.70
|
10.74
|
10.70
|
440,700
|
|
|
4/9/2024
|
+0.30 / +2.87%
|
10.45
|
10.80
|
10.45
|
10.75
|
10.67
|
10.75
|
466,100
|
|
|
4/8/2024
|
-0.25 / -2.34%
|
10.75
|
10.75
|
10.45
|
10.45
|
10.54
|
10.45
|
635,700
|
|
|
4/5/2024
|
-0.45 / -4.04%
|
10.70
|
11.00
|
10.50
|
10.70
|
10.72
|
10.70
|
1,952,900
|
|
|
4/4/2024
|
-0.35 / -3.04%
|
11.40
|
11.55
|
11.15
|
11.15
|
11.35
|
11.15
|
1,005,300
|
|
|
4/3/2024
|
-0.20 / -1.71%
|
11.75
|
11.80
|
11.50
|
11.50
|
11.62
|
11.50
|
687,000
|
|
|
4/2/2024
|
+0.10 / +0.86%
|
11.60
|
11.90
|
11.40
|
11.70
|
11.63
|
11.70
|
1,251,000
|
|
|
4/1/2024
|
-0.30 / -2.52%
|
11.80
|
12.00
|
11.45
|
11.60
|
11.62
|
11.60
|
1,637,500
|
|
|
3/29/2024
|
-0.30 / -2.46%
|
12.10
|
12.20
|
11.90
|
11.90
|
11.99
|
11.90
|
723,900
|
|
|
3/28/2024
|
-0.05 / -0.41%
|
12.40
|
12.40
|
12.05
|
12.20
|
12.18
|
12.20
|
530,800
|
|
|
3/27/2024
|
+0.50 / +4.26%
|
12.15
|
12.55
|
12.00
|
12.25
|
12.34
|
12.25
|
3,637,000
|
|
|
3/26/2024
|
+0.05 / +0.43%
|
11.70
|
11.85
|
11.70
|
11.75
|
11.77
|
11.75
|
838,400
|
|
|
3/25/2024
|
-0.45 / -3.70%
|
12.15
|
12.25
|
11.60
|
11.70
|
11.92
|
11.70
|
8,687,100
|
|
|
3/22/2024
|
+0.10 / +0.83%
|
12.30
|
12.35
|
11.90
|
12.15
|
12.11
|
12.15
|
893,500
|
|
|
3/21/2024
|
-0.10 / -0.82%
|
12.05
|
12.45
|
12.00
|
12.05
|
12.17
|
12.05
|
810,900
|
|
|
3/20/2024
|
-0.05 / -0.41%
|
12.25
|
12.40
|
12.05
|
12.15
|
12.20
|
12.15
|
2,072,800
|
|
|
3/19/2024
|
+0.40 / +3.39%
|
11.80
|
12.60
|
11.50
|
12.20
|
12.34
|
12.20
|
1,079,100
|
|
|
3/18/2024
|
-0.45 / -3.67%
|
12.25
|
12.25
|
11.40
|
11.80
|
11.68
|
11.80
|
1,417,000
|
|
|
3/15/2024
|
+0.15 / +1.24%
|
12.40
|
12.40
|
12.00
|
12.25
|
12.15
|
12.25
|
694,100
|
|
|
3/14/2024
|
-0.30 / -2.42%
|
12.50
|
12.50
|
12.00
|
12.10
|
12.16
|
12.10
|
794,200
|
|
|
3/13/2024
|
+0.05 / +0.40%
|
12.60
|
12.65
|
12.20
|
12.40
|
12.46
|
12.40
|
1,038,700
|
|
|
3/12/2024
|
+0.80 / +6.93%
|
11.60
|
12.35
|
11.55
|
12.35
|
11.98
|
12.35
|
1,511,200
|
|
|
3/11/2024
|
-0.45 / -3.75%
|
12.05
|
12.05
|
11.50
|
11.55
|
11.71
|
11.55
|
828,200
|
|
|
3/8/2024
|
+0.70 / +6.19%
|
11.60
|
12.05
|
11.55
|
12.00
|
11.93
|
12.00
|
2,467,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|