|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
10.65
0.00/0.00%
3:09:22 PM
|
|
|
|
Closing price on 6/29/2026
|
|
| Open |
10.70 |
| High |
10.75 |
| Low |
10.55 |
| Volume |
168,200 |
| Split-adjusted Price |
10.65 |
There is no data on 6/30/2026. Display data on 6/29/2026 instead.
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2026
|
0.00 / 0.00%
|
10.70
|
10.75
|
10.55
|
10.65
|
10.66
|
10.65
|
168,200
|
|
|
6/26/2026
|
+0.35 / +3.40%
|
10.30
|
10.65
|
10.15
|
10.65
|
10.35
|
10.65
|
2,488,400
|
|
|
6/25/2026
|
-0.15 / -1.44%
|
10.50
|
10.55
|
10.30
|
10.30
|
10.42
|
10.30
|
309,900
|
|
|
6/24/2026
|
+0.15 / +1.46%
|
10.30
|
10.60
|
10.20
|
10.45
|
10.36
|
10.45
|
333,500
|
|
|
6/23/2026
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.42
|
10.30
|
255,800
|
|
|
6/22/2026
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.35
|
10.50
|
10.53
|
10.50
|
256,100
|
|
|
6/19/2026
|
-0.15 / -1.40%
|
10.75
|
10.75
|
10.55
|
10.60
|
10.65
|
10.60
|
251,900
|
|
|
6/18/2026
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.55
|
10.75
|
10.72
|
10.75
|
330,500
|
|
|
6/17/2026
|
+0.10 / +0.94%
|
10.70
|
11.00
|
10.65
|
10.75
|
10.76
|
10.75
|
328,500
|
|
|
6/16/2026
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.65
|
10.71
|
10.65
|
1,441,000
|
|
|
6/15/2026
|
-0.05 / -0.47%
|
10.75
|
10.90
|
10.65
|
10.65
|
10.73
|
10.65
|
348,300
|
|
|
6/12/2026
|
0.00 / 0.00%
|
10.70
|
10.75
|
10.55
|
10.70
|
10.67
|
10.70
|
222,600
|
|
|
6/11/2026
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.67
|
10.70
|
155,700
|
|
|
6/10/2026
|
-0.05 / -0.47%
|
10.75
|
10.80
|
10.60
|
10.70
|
10.69
|
10.70
|
945,100
|
|
|
6/9/2026
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.65
|
10.75
|
10.75
|
10.75
|
1,643,700
|
|
|
6/8/2026
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.75
|
10.73
|
10.75
|
189,600
|
|
|
6/5/2026
|
-0.30 / -2.71%
|
11.05
|
11.10
|
10.75
|
10.75
|
10.97
|
10.75
|
193,600
|
|
|
6/4/2026
|
-0.10 / -0.90%
|
11.15
|
11.15
|
10.95
|
11.05
|
11.10
|
11.05
|
170,300
|
|
|
6/3/2026
|
+0.20 / +1.83%
|
10.95
|
11.20
|
10.95
|
11.15
|
10.98
|
11.15
|
217,100
|
|
|
6/2/2026
|
-0.25 / -2.23%
|
11.20
|
11.20
|
10.90
|
10.95
|
11.09
|
10.95
|
228,200
|
|
|
6/1/2026
|
+0.05 / +0.45%
|
11.20
|
11.40
|
11.15
|
11.20
|
11.23
|
11.20
|
213,200
|
|
|
5/29/2026
|
-0.10 / -0.89%
|
11.20
|
11.25
|
11.10
|
11.15
|
11.19
|
11.15
|
202,800
|
|
|
5/28/2026
|
-0.20 / -1.75%
|
11.25
|
11.45
|
11.25
|
11.25
|
11.35
|
11.25
|
1,726,700
|
|
|
5/27/2026
|
-0.05 / -0.43%
|
11.50
|
11.50
|
11.30
|
11.45
|
11.44
|
11.45
|
1,416,100
|
|
|
5/26/2026
|
-0.20 / -1.71%
|
11.60
|
11.70
|
11.45
|
11.50
|
11.59
|
11.50
|
197,400
|
|
|
5/25/2026
|
+0.10 / +0.86%
|
11.25
|
11.70
|
11.25
|
11.70
|
11.53
|
11.70
|
164,100
|
|
|
5/22/2026
|
+0.10 / +0.87%
|
11.30
|
11.65
|
11.30
|
11.60
|
11.47
|
11.60
|
286,100
|
|
|
5/21/2026
|
+0.10 / +0.88%
|
11.50
|
11.70
|
11.35
|
11.50
|
11.46
|
11.50
|
189,300
|
|
|
5/20/2026
|
-0.30 / -2.56%
|
11.50
|
11.75
|
10.90
|
11.40
|
11.37
|
11.40
|
2,183,400
|
|
|
5/19/2026
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.73
|
11.70
|
3,479,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|