|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.87
-0.23/-3.24%
3:05:03 PM
|
|
|
|
Closing price on 11/5/2018
|
|
| Open |
16.60 |
| High |
16.65 |
| Low |
16.60 |
| Volume |
37,690 |
| Split-adjusted Price |
10.26 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2018
|
-0.40 / -2.35%
|
16.60
|
16.65
|
16.60
|
16.60
|
16.61
|
10.26
|
37,690
|
|
|
11/2/2018
|
0.00 / 0.00%
|
17.15
|
17.15
|
16.50
|
17.00
|
16.60
|
10.51
|
2,650
|
|
|
11/1/2018
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.50
|
17.00
|
16.95
|
10.51
|
2,610
|
|
|
10/31/2018
|
+0.10 / +0.59%
|
16.60
|
17.45
|
16.50
|
17.00
|
16.83
|
10.51
|
4,160
|
|
|
10/30/2018
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.55
|
16.90
|
16.84
|
10.44
|
4,690
|
|
|
10/29/2018
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.64
|
10.44
|
5,950
|
|
|
10/26/2018
|
-0.20 / -1.16%
|
17.90
|
17.90
|
17.00
|
17.00
|
17.07
|
10.51
|
2,870
|
|
|
10/25/2018
|
-0.55 / -3.10%
|
17.70
|
17.70
|
17.00
|
17.20
|
17.02
|
10.63
|
17,330
|
|
|
10/24/2018
|
+0.45 / +2.60%
|
18.35
|
18.35
|
17.20
|
17.75
|
17.91
|
10.97
|
60
|
|
|
10/23/2018
|
-0.40 / -2.26%
|
17.50
|
17.70
|
17.20
|
17.30
|
17.30
|
10.69
|
11,390
|
|
|
10/22/2018
|
-0.10 / -0.56%
|
17.50
|
17.90
|
17.00
|
17.70
|
17.59
|
10.94
|
7,560
|
|
|
10/19/2018
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.60
|
17.80
|
17.75
|
11.00
|
8,340
|
|
|
10/18/2018
|
+0.10 / +0.56%
|
17.60
|
17.95
|
17.50
|
17.80
|
17.86
|
11.00
|
1,680
|
|
|
10/17/2018
|
+0.15 / +0.85%
|
18.00
|
18.00
|
17.60
|
17.70
|
17.69
|
10.94
|
1,470
|
|
|
10/16/2018
|
-0.75 / -4.10%
|
17.50
|
18.20
|
17.50
|
17.55
|
17.69
|
10.85
|
160
|
|
|
10/15/2018
|
+0.20 / +1.10%
|
18.70
|
18.70
|
18.10
|
18.30
|
18.50
|
11.31
|
8,110
|
|
|
10/12/2018
|
+0.20 / +1.12%
|
17.70
|
18.10
|
17.70
|
18.10
|
17.80
|
11.19
|
14,830
|
|
|
10/11/2018
|
-0.95 / -5.04%
|
18.85
|
18.85
|
17.55
|
17.90
|
17.72
|
10.69
|
112,670
|
|
|
10/10/2018
|
-0.25 / -1.31%
|
19.10
|
19.35
|
18.85
|
18.85
|
19.22
|
11.26
|
34,750
|
|
|
10/9/2018
|
+0.05 / +0.26%
|
19.15
|
19.90
|
19.00
|
19.10
|
19.19
|
11.41
|
21,370
|
|
|
10/8/2018
|
-0.85 / -4.27%
|
19.90
|
19.95
|
19.05
|
19.05
|
19.57
|
11.38
|
21,310
|
|
|
10/5/2018
|
-1.10 / -5.24%
|
20.60
|
20.70
|
19.90
|
19.90
|
20.30
|
11.89
|
43,250
|
|
|
10/4/2018
|
-0.30 / -1.41%
|
21.40
|
21.40
|
19.90
|
21.00
|
20.45
|
12.54
|
9,780
|
|
|
10/3/2018
|
+0.25 / +1.19%
|
21.80
|
21.80
|
21.05
|
21.30
|
21.30
|
12.72
|
34,550
|
|
|
10/2/2018
|
+0.45 / +2.18%
|
20.60
|
21.20
|
20.50
|
21.05
|
21.10
|
12.57
|
217,600
|
|
|
10/1/2018
|
+0.70 / +3.52%
|
20.75
|
20.75
|
20.20
|
20.60
|
20.52
|
12.30
|
43,320
|
|
|
9/28/2018
|
+0.65 / +3.38%
|
19.30
|
20.00
|
18.60
|
19.90
|
19.53
|
11.89
|
57,310
|
|
|
9/27/2018
|
+0.70 / +3.77%
|
18.50
|
19.50
|
18.50
|
19.25
|
19.19
|
11.50
|
78,640
|
|
|
9/26/2018
|
0.00 / 0.00%
|
18.10
|
18.55
|
18.10
|
18.55
|
18.40
|
11.08
|
16,790
|
|
|
9/25/2018
|
+0.05 / +0.27%
|
18.40
|
18.55
|
18.10
|
18.55
|
18.31
|
11.08
|
10,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|