|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.18
+0.04/+0.65%
3:05:02 PM
|
|
|
|
Closing price on 11/17/2010
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
21.00 |
| Volume |
1,630 |
| Split-adjusted Price |
4.86 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2010
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.00
|
4.86
|
1,630
|
|
|
11/16/2010
|
-0.50 / -2.33%
|
21.40
|
21.40
|
20.50
|
21.00
|
21.00
|
4.86
|
23,720
|
|
|
11/15/2010
|
-0.50 / -2.27%
|
20.90
|
22.00
|
20.90
|
21.50
|
21.50
|
4.97
|
27,070
|
|
|
11/12/2010
|
0.00 / 0.00%
|
22.00
|
22.10
|
20.90
|
22.00
|
22.00
|
5.09
|
30,970
|
|
|
11/11/2010
|
-0.90 / -3.93%
|
22.90
|
22.90
|
22.00
|
22.00
|
22.00
|
5.09
|
9,160
|
|
|
11/10/2010
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.50
|
22.90
|
22.90
|
5.30
|
9,370
|
|
|
11/9/2010
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
5.32
|
1,800
|
|
|
11/8/2010
|
-0.20 / -0.86%
|
22.50
|
23.20
|
22.50
|
23.00
|
23.00
|
5.32
|
4,720
|
|
|
11/5/2010
|
+0.20 / +0.87%
|
23.20
|
23.40
|
23.00
|
23.20
|
23.20
|
5.37
|
7,120
|
|
|
11/4/2010
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.20
|
23.00
|
23.00
|
5.32
|
4,680
|
|
|
11/3/2010
|
-0.20 / -0.86%
|
23.20
|
23.20
|
22.70
|
23.00
|
23.00
|
5.32
|
7,760
|
|
|
11/2/2010
|
-0.20 / -0.85%
|
23.40
|
23.40
|
23.00
|
23.20
|
23.20
|
5.37
|
4,590
|
|
|
11/1/2010
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
5.41
|
2,230
|
|
|
10/29/2010
|
-0.50 / -2.09%
|
23.50
|
23.90
|
23.30
|
23.40
|
23.40
|
5.41
|
4,430
|
|
|
10/28/2010
|
+0.70 / +3.02%
|
23.60
|
23.90
|
23.60
|
23.90
|
23.90
|
5.53
|
46,100
|
|
|
10/27/2010
|
-0.50 / -2.11%
|
23.10
|
23.20
|
22.80
|
23.20
|
23.20
|
5.37
|
52,420
|
|
|
10/26/2010
|
+0.10 / +0.42%
|
24.10
|
24.10
|
23.70
|
23.70
|
23.70
|
5.48
|
1,320
|
|
|
10/25/2010
|
+0.70 / +3.06%
|
24.00
|
24.00
|
22.00
|
23.60
|
23.60
|
5.46
|
73,000
|
|
|
10/22/2010
|
-0.10 / -0.43%
|
22.20
|
23.10
|
22.20
|
22.90
|
22.90
|
5.30
|
18,080
|
|
|
10/21/2010
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.00
|
5.32
|
3,680
|
|
|
10/20/2010
|
-0.40 / -1.71%
|
23.40
|
23.40
|
22.80
|
23.00
|
23.00
|
5.32
|
45,060
|
|
|
10/19/2010
|
-0.10 / -0.43%
|
23.40
|
23.50
|
23.30
|
23.40
|
23.40
|
5.41
|
27,620
|
|
|
10/18/2010
|
-0.40 / -1.67%
|
23.50
|
23.90
|
23.50
|
23.50
|
23.50
|
5.43
|
10,660
|
|
|
10/15/2010
|
+0.10 / +0.42%
|
23.60
|
24.00
|
23.60
|
23.90
|
23.90
|
5.53
|
20,670
|
|
|
10/14/2010
|
0.00 / 0.00%
|
23.20
|
24.00
|
23.20
|
23.80
|
23.80
|
5.50
|
12,140
|
|
|
10/13/2010
|
+0.10 / +0.42%
|
23.50
|
24.00
|
23.50
|
23.80
|
23.80
|
5.50
|
25,810
|
|
|
10/12/2010
|
-0.50 / -2.07%
|
23.60
|
23.90
|
23.50
|
23.70
|
23.70
|
5.48
|
68,720
|
|
|
10/11/2010
|
0.00 / 0.00%
|
24.30
|
24.30
|
23.90
|
24.20
|
24.20
|
5.60
|
73,410
|
|
|
10/8/2010
|
0.00 / 0.00%
|
24.10
|
24.30
|
24.10
|
24.20
|
24.20
|
5.60
|
35,270
|
|
|
10/7/2010
|
-0.30 / -1.22%
|
24.20
|
24.50
|
24.20
|
24.20
|
24.20
|
5.60
|
204,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|