|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
12.25
+0.25/+2.08%
3:09:24 PM
|
|
|
|
Closing price on 11/4/2025
|
|
| Open |
12.05 |
| High |
12.25 |
| Low |
11.75 |
| Volume |
266,200 |
| Split-adjusted Price |
12.25 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2025
|
+0.25 / +2.08%
|
12.05
|
12.25
|
11.75
|
12.25
|
11.98
|
12.25
|
266,200
|
|
|
11/3/2025
|
-0.20 / -1.64%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.22
|
12.00
|
440,800
|
|
|
10/31/2025
|
+0.20 / +1.67%
|
12.00
|
12.50
|
12.00
|
12.20
|
12.34
|
12.20
|
668,900
|
|
|
10/30/2025
|
+0.45 / +3.90%
|
12.30
|
12.30
|
11.75
|
12.00
|
11.96
|
12.00
|
867,000
|
|
|
10/29/2025
|
+0.75 / +6.94%
|
10.80
|
11.55
|
10.80
|
11.55
|
11.45
|
11.55
|
422,400
|
|
|
10/28/2025
|
+0.30 / +2.86%
|
10.95
|
10.95
|
10.20
|
10.80
|
10.53
|
10.80
|
509,200
|
|
|
10/27/2025
|
-0.05 / -0.47%
|
10.55
|
10.85
|
10.50
|
10.50
|
10.55
|
10.50
|
267,500
|
|
|
10/24/2025
|
-0.05 / -0.47%
|
10.55
|
10.75
|
10.35
|
10.55
|
10.52
|
10.55
|
259,200
|
|
|
10/23/2025
|
+0.05 / +0.47%
|
10.55
|
10.80
|
10.55
|
10.60
|
10.65
|
10.60
|
209,100
|
|
|
10/22/2025
|
-0.10 / -0.94%
|
10.90
|
10.90
|
10.25
|
10.55
|
10.49
|
10.55
|
433,500
|
|
|
10/21/2025
|
-0.30 / -2.74%
|
10.20
|
11.00
|
10.20
|
10.65
|
10.46
|
10.65
|
806,700
|
|
|
10/20/2025
|
-0.80 / -6.81%
|
11.10
|
11.75
|
10.95
|
10.95
|
11.33
|
10.95
|
662,200
|
|
|
10/17/2025
|
-0.15 / -1.26%
|
11.90
|
11.90
|
11.70
|
11.75
|
11.80
|
11.75
|
292,100
|
|
|
10/16/2025
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.70
|
11.90
|
11.92
|
11.90
|
319,500
|
|
|
10/15/2025
|
0.00 / 0.00%
|
12.25
|
12.25
|
11.50
|
11.90
|
11.69
|
11.90
|
505,800
|
|
|
10/14/2025
|
-0.85 / -6.67%
|
12.75
|
12.85
|
11.90
|
11.90
|
12.17
|
11.90
|
1,170,300
|
|
|
10/13/2025
|
-0.15 / -1.16%
|
12.80
|
12.90
|
12.60
|
12.75
|
12.73
|
12.75
|
308,200
|
|
|
10/10/2025
|
+0.05 / +0.39%
|
12.85
|
13.00
|
12.70
|
12.90
|
12.87
|
12.90
|
369,900
|
|
|
10/9/2025
|
-0.20 / -1.53%
|
13.40
|
13.40
|
12.65
|
12.85
|
12.90
|
12.85
|
374,700
|
|
|
10/8/2025
|
-0.35 / -2.61%
|
13.55
|
13.55
|
12.95
|
13.05
|
13.08
|
13.05
|
320,300
|
|
|
10/7/2025
|
-0.45 / -3.25%
|
14.15
|
14.20
|
12.95
|
13.40
|
13.45
|
13.40
|
353,000
|
|
|
10/6/2025
|
+0.80 / +6.13%
|
13.00
|
13.90
|
13.00
|
13.85
|
13.59
|
13.85
|
298,500
|
|
|
10/3/2025
|
-0.75 / -5.43%
|
13.65
|
13.65
|
12.85
|
13.05
|
13.02
|
13.05
|
1,070,600
|
|
|
10/2/2025
|
-0.55 / -3.83%
|
14.05
|
14.35
|
13.75
|
13.80
|
14.02
|
13.80
|
425,400
|
|
|
10/1/2025
|
-0.05 / -0.35%
|
14.55
|
14.60
|
14.10
|
14.35
|
14.35
|
14.35
|
324,400
|
|
|
9/30/2025
|
-0.60 / -4.00%
|
14.10
|
14.60
|
13.95
|
14.40
|
14.23
|
14.40
|
1,165,800
|
|
|
9/29/2025
|
-1.10 / -6.83%
|
16.10
|
16.15
|
15.00
|
15.00
|
15.25
|
15.00
|
964,500
|
|
|
9/26/2025
|
-0.70 / -4.17%
|
16.90
|
16.90
|
16.10
|
16.10
|
16.36
|
16.10
|
609,200
|
|
|
9/25/2025
|
+0.40 / +2.44%
|
16.40
|
16.85
|
15.90
|
16.80
|
16.52
|
16.80
|
1,140,000
|
|
|
9/24/2025
|
+0.80 / +5.13%
|
15.60
|
16.40
|
15.60
|
16.40
|
16.16
|
16.40
|
561,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|