|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.30
-0.21/-3.23%
3:05:02 PM
|
|
|
|
Closing price on 10/24/2011
|
|
| Open |
13.60 |
| High |
13.70 |
| Low |
13.60 |
| Volume |
16,500 |
| Split-adjusted Price |
3.54 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2011
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
3.54
|
16,500
|
|
|
10/21/2011
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
3.54
|
7,610
|
|
|
10/20/2011
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.70
|
3.54
|
4,820
|
|
|
10/19/2011
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
3.54
|
12,850
|
|
|
10/18/2011
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.70
|
3.54
|
17,320
|
|
|
10/17/2011
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.80
|
3.57
|
5,000
|
|
|
10/14/2011
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.80
|
3.57
|
2,760
|
|
|
10/13/2011
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.57
|
7,590
|
|
|
10/12/2011
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.50
|
13.80
|
13.80
|
3.57
|
7,580
|
|
|
10/11/2011
|
-0.10 / -0.71%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.90
|
3.60
|
7,920
|
|
|
10/10/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
3.62
|
4,580
|
|
|
10/7/2011
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
14.00
|
14.00
|
3.62
|
245,190
|
|
|
10/6/2011
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.00
|
3.62
|
4,960
|
|
|
10/5/2011
|
+0.10 / +0.72%
|
14.00
|
14.30
|
13.90
|
14.00
|
14.00
|
3.62
|
43,190
|
|
|
10/4/2011
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.90
|
13.90
|
3.60
|
20,360
|
|
|
10/3/2011
|
-0.60 / -4.14%
|
14.00
|
14.50
|
13.90
|
13.90
|
13.90
|
3.60
|
8,390
|
|
|
9/30/2011
|
-0.10 / -0.68%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
3.75
|
9,000
|
|
|
9/29/2011
|
0.00 / 0.00%
|
14.10
|
14.60
|
14.10
|
14.60
|
14.60
|
3.78
|
3,620
|
|
|
9/28/2011
|
+0.30 / +2.10%
|
14.50
|
14.60
|
13.60
|
14.60
|
14.60
|
3.78
|
85,620
|
|
|
9/27/2011
|
+0.30 / +2.14%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
3.70
|
4,000
|
|
|
9/26/2011
|
-0.50 / -3.45%
|
14.20
|
14.30
|
14.00
|
14.00
|
14.00
|
3.62
|
23,190
|
|
|
9/23/2011
|
-0.10 / -0.68%
|
14.20
|
14.50
|
13.90
|
14.50
|
14.50
|
3.75
|
19,170
|
|
|
9/22/2011
|
+0.10 / +0.69%
|
14.30
|
14.60
|
14.30
|
14.60
|
14.60
|
3.78
|
3,910
|
|
|
9/21/2011
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.20
|
14.50
|
14.50
|
3.75
|
16,820
|
|
|
9/20/2011
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.60
|
14.60
|
3.78
|
14,800
|
|
|
9/19/2011
|
+0.20 / +1.39%
|
14.00
|
14.70
|
14.00
|
14.60
|
14.60
|
3.78
|
24,130
|
|
|
9/16/2011
|
-0.50 / -3.36%
|
14.80
|
14.80
|
14.40
|
14.40
|
14.40
|
3.73
|
23,600
|
|
|
9/15/2011
|
-0.10 / -0.67%
|
14.80
|
14.90
|
14.30
|
14.90
|
14.90
|
3.85
|
23,470
|
|
|
9/14/2011
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.60
|
15.00
|
15.00
|
3.88
|
22,270
|
|
|
9/13/2011
|
+0.30 / +2.04%
|
14.90
|
15.10
|
14.80
|
15.00
|
15.00
|
3.88
|
28,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|