|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
7.23
-0.12/-1.63%
3:05:02 PM
|
|
|
|
Closing price on 10/31/2016
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
19.00 |
| Volume |
120,520 |
| Split-adjusted Price |
8.15 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.00
|
19.40
|
19.26
|
8.15
|
120,520
|
|
|
10/28/2016
|
+0.80 / +4.30%
|
18.60
|
19.40
|
18.50
|
19.40
|
18.91
|
8.15
|
213,140
|
|
|
10/27/2016
|
-0.90 / -4.62%
|
19.50
|
19.50
|
18.60
|
18.60
|
18.95
|
7.81
|
157,610
|
|
|
10/26/2016
|
0.00 / 0.00%
|
19.50
|
20.00
|
18.90
|
19.50
|
19.31
|
8.19
|
120,020
|
|
|
10/25/2016
|
-1.10 / -5.34%
|
20.90
|
20.90
|
19.50
|
19.50
|
20.10
|
8.19
|
140,530
|
|
|
10/24/2016
|
+1.10 / +5.64%
|
20.85
|
20.85
|
20.10
|
20.60
|
20.79
|
8.65
|
772,310
|
|
|
10/21/2016
|
+1.25 / +6.85%
|
18.25
|
19.50
|
18.25
|
19.50
|
19.40
|
8.19
|
403,230
|
|
|
10/20/2016
|
-0.10 / -0.54%
|
18.60
|
18.60
|
17.95
|
18.25
|
18.24
|
7.67
|
66,170
|
|
|
10/19/2016
|
0.00 / 0.00%
|
18.00
|
18.35
|
18.00
|
18.35
|
18.18
|
7.71
|
33,710
|
|
|
10/18/2016
|
+0.15 / +0.82%
|
18.20
|
18.40
|
17.85
|
18.35
|
18.21
|
7.71
|
28,440
|
|
|
10/17/2016
|
+0.60 / +3.41%
|
17.60
|
18.70
|
17.60
|
18.20
|
18.35
|
7.64
|
122,200
|
|
|
10/14/2016
|
-0.20 / -1.12%
|
17.80
|
18.10
|
17.60
|
17.60
|
17.88
|
7.39
|
175,950
|
|
|
10/13/2016
|
-1.00 / -5.32%
|
18.80
|
18.80
|
17.80
|
17.80
|
18.02
|
7.48
|
277,980
|
|
|
10/12/2016
|
-0.20 / -1.05%
|
19.00
|
19.20
|
18.10
|
18.80
|
18.53
|
7.90
|
309,370
|
|
|
10/11/2016
|
-0.35 / -1.81%
|
18.50
|
19.60
|
18.00
|
19.00
|
18.41
|
7.98
|
550,980
|
|
|
10/10/2016
|
-1.45 / -6.97%
|
20.50
|
20.50
|
19.35
|
19.35
|
19.61
|
8.13
|
307,260
|
|
|
10/7/2016
|
+1.00 / +5.05%
|
21.10
|
21.10
|
20.50
|
20.80
|
20.84
|
8.74
|
487,920
|
|
|
10/6/2016
|
+0.45 / +2.33%
|
19.90
|
20.25
|
19.50
|
19.80
|
19.95
|
8.32
|
249,110
|
|
|
10/5/2016
|
+1.25 / +6.91%
|
18.45
|
19.35
|
18.10
|
19.35
|
19.06
|
8.13
|
338,960
|
|
|
10/4/2016
|
-0.75 / -3.98%
|
18.85
|
19.50
|
17.70
|
18.10
|
18.53
|
7.60
|
401,520
|
|
|
10/3/2016
|
+0.60 / +3.29%
|
18.80
|
19.50
|
18.70
|
18.85
|
19.33
|
7.92
|
420,520
|
|
|
9/30/2016
|
+1.15 / +6.73%
|
16.90
|
18.25
|
16.70
|
18.25
|
17.98
|
7.67
|
387,120
|
|
|
9/29/2016
|
-0.25 / -1.44%
|
17.50
|
17.50
|
17.00
|
17.10
|
17.25
|
7.18
|
178,230
|
|
|
9/28/2016
|
+1.10 / +6.77%
|
16.75
|
17.35
|
16.40
|
17.35
|
17.04
|
7.29
|
414,000
|
|
|
9/27/2016
|
+1.05 / +6.91%
|
15.50
|
16.25
|
15.50
|
16.25
|
16.11
|
6.83
|
575,740
|
|
|
9/26/2016
|
+0.25 / +1.67%
|
15.00
|
15.20
|
14.90
|
15.20
|
15.02
|
6.38
|
93,590
|
|
|
9/23/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.65
|
14.95
|
14.90
|
6.28
|
96,660
|
|
|
9/22/2016
|
-0.15 / -0.99%
|
15.05
|
15.20
|
14.50
|
14.95
|
14.77
|
6.28
|
69,140
|
|
|
9/21/2016
|
+0.35 / +2.37%
|
14.95
|
15.10
|
14.75
|
15.10
|
14.92
|
6.34
|
67,500
|
|
|
9/20/2016
|
+0.15 / +1.03%
|
14.60
|
15.00
|
14.15
|
14.75
|
14.67
|
6.20
|
17,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|