|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.30
-0.21/-3.23%
3:05:02 PM
|
|
|
|
Closing price on 11/14/2011
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
11.50 |
| Volume |
163,480 |
| Split-adjusted Price |
2.98 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2011
|
-0.60 / -4.96%
|
12.10
|
12.10
|
11.50
|
11.50
|
11.50
|
2.98
|
163,480
|
|
|
11/11/2011
|
-0.30 / -2.42%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.10
|
3.13
|
38,100
|
|
|
11/10/2011
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.00
|
12.40
|
12.40
|
3.21
|
37,900
|
|
|
11/9/2011
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.00
|
12.40
|
12.40
|
3.21
|
38,430
|
|
|
11/8/2011
|
+0.20 / +1.71%
|
11.50
|
11.90
|
11.30
|
11.90
|
11.90
|
3.08
|
30,580
|
|
|
11/7/2011
|
-0.60 / -4.88%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.03
|
31,020
|
|
|
11/4/2011
|
-0.20 / -1.60%
|
12.80
|
13.00
|
11.90
|
12.30
|
12.30
|
3.18
|
185,930
|
|
|
11/3/2011
|
-0.60 / -4.58%
|
13.40
|
13.50
|
12.50
|
12.50
|
12.50
|
3.23
|
57,580
|
|
|
11/2/2011
|
-0.60 / -4.38%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.10
|
3.39
|
86,210
|
|
|
11/1/2011
|
-0.20 / -1.44%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.70
|
3.54
|
13,700
|
|
|
10/31/2011
|
+0.20 / +1.46%
|
13.70
|
14.00
|
13.60
|
13.90
|
13.90
|
3.60
|
26,420
|
|
|
10/28/2011
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
3.54
|
16,400
|
|
|
10/27/2011
|
-0.10 / -0.73%
|
13.40
|
13.70
|
13.40
|
13.60
|
13.60
|
3.52
|
9,460
|
|
|
10/26/2011
|
-0.10 / -0.72%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.70
|
3.54
|
4,600
|
|
|
10/25/2011
|
+0.10 / +0.73%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.80
|
3.57
|
4,460
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|