|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.30
-0.21/-3.23%
3:05:02 PM
|
|
|
|
Closing price on 11/28/2011
|
|
| Open |
8.90 |
| High |
9.20 |
| Low |
8.90 |
| Volume |
5,990 |
| Split-adjusted Price |
2.83 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2011
|
+0.30 / +3.41%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.10
|
2.83
|
5,990
|
|
|
11/25/2011
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
2.73
|
23,900
|
|
|
11/24/2011
|
-0.30 / -3.26%
|
9.30
|
9.30
|
8.90
|
8.90
|
8.90
|
2.76
|
26,220
|
|
|
11/23/2011
|
+0.20 / +2.22%
|
9.10
|
9.20
|
8.80
|
9.20
|
9.20
|
2.86
|
7,930
|
|
|
11/22/2011
|
+0.20 / +2.27%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
2.79
|
9,850
|
|
|
11/21/2011
|
-0.30 / -3.30%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
2.73
|
14,970
|
|
|
11/18/2011
|
-0.20 / -2.15%
|
9.30
|
9.30
|
8.90
|
9.10
|
9.10
|
2.83
|
22,580
|
|
|
11/17/2011
|
-0.20 / -2.11%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
2.89
|
9,510
|
|
|
11/16/2011
|
-1.90 / -16.67%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.50
|
2.95
|
10,010
|
|
|
11/15/2011
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
2.95
|
28,850
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|