|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
5.88
-0.02/-0.34%
3:10:01 PM
|
|
|
|
Closing price on 11/6/2008
|
|
| Open |
23.30 |
| High |
24.00 |
| Low |
22.50 |
| Volume |
31,350 |
| Split-adjusted Price |
3.37 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2008
|
-1.10 / -4.66%
|
23.30
|
24.00
|
22.50
|
22.50
|
22.50
|
3.37
|
31,350
|
|
|
11/5/2008
|
+1.10 / +4.89%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
3.54
|
34,850
|
|
|
11/4/2008
|
+1.00 / +4.65%
|
20.80
|
22.50
|
20.70
|
22.50
|
22.50
|
3.37
|
57,850
|
|
|
11/3/2008
|
-0.50 / -2.27%
|
20.90
|
22.10
|
20.90
|
21.50
|
21.50
|
3.22
|
22,790
|
|
|
10/31/2008
|
+0.50 / +2.33%
|
22.00
|
22.00
|
20.70
|
22.00
|
22.00
|
3.30
|
16,950
|
|
|
10/30/2008
|
-0.30 / -1.38%
|
21.80
|
21.80
|
20.80
|
21.50
|
21.50
|
3.22
|
21,690
|
|
|
10/29/2008
|
+0.10 / +0.46%
|
22.70
|
22.70
|
21.70
|
21.80
|
21.80
|
3.27
|
48,570
|
|
|
10/28/2008
|
-0.10 / -0.46%
|
20.80
|
22.80
|
20.80
|
21.70
|
21.70
|
3.25
|
50,000
|
|
|
10/27/2008
|
-1.10 / -4.80%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
3.27
|
33,610
|
|
|
10/24/2008
|
-1.20 / -4.98%
|
23.30
|
23.40
|
22.90
|
22.90
|
22.90
|
3.43
|
52,590
|
|
|
10/23/2008
|
-1.20 / -4.74%
|
24.40
|
24.60
|
24.10
|
24.10
|
24.10
|
3.61
|
41,010
|
|
|
10/22/2008
|
-1.20 / -4.53%
|
26.50
|
26.50
|
25.30
|
25.30
|
25.30
|
3.79
|
13,960
|
|
|
10/21/2008
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.40
|
26.50
|
26.50
|
3.97
|
37,780
|
|
|
10/20/2008
|
0.00 / 0.00%
|
27.40
|
27.40
|
26.50
|
26.50
|
26.50
|
3.97
|
110,320
|
|
|
10/17/2008
|
+1.20 / +4.74%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
3.91
|
47,590
|
|
|
10/16/2008
|
-0.60 / -2.32%
|
24.70
|
25.30
|
24.70
|
25.30
|
25.30
|
3.73
|
15,600
|
|
|
10/15/2008
|
+1.00 / +4.02%
|
25.80
|
25.90
|
24.00
|
25.90
|
25.90
|
3.82
|
61,140
|
|
|
10/14/2008
|
+1.10 / +4.62%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
3.67
|
34,860
|
|
|
10/13/2008
|
-1.20 / -4.80%
|
24.00
|
25.00
|
23.80
|
23.80
|
23.80
|
3.51
|
50,880
|
|
|
10/10/2008
|
-1.30 / -4.94%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
3.69
|
15,200
|
|
|
10/9/2008
|
-1.20 / -4.36%
|
26.20
|
27.80
|
26.20
|
26.30
|
26.30
|
3.88
|
37,640
|
|
|
10/8/2008
|
-1.40 / -4.84%
|
27.50
|
27.70
|
27.50
|
27.50
|
27.50
|
4.06
|
59,730
|
|
|
10/7/2008
|
-1.50 / -4.93%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
4.27
|
22,010
|
|
|
10/6/2008
|
-1.50 / -4.70%
|
30.70
|
31.00
|
30.40
|
30.40
|
30.40
|
4.49
|
33,830
|
|
|
10/3/2008
|
+0.90 / +2.90%
|
30.00
|
32.00
|
30.00
|
31.90
|
31.90
|
4.71
|
17,300
|
|
|
10/2/2008
|
0.00 / 0.00%
|
31.00
|
31.50
|
30.50
|
31.00
|
31.00
|
4.58
|
42,650
|
|
|
10/1/2008
|
+0.50 / +1.64%
|
30.50
|
31.50
|
30.00
|
31.00
|
31.00
|
4.58
|
49,220
|
|
|
9/30/2008
|
-1.60 / -4.98%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
4.50
|
8,150
|
|
|
9/29/2008
|
-1.20 / -3.60%
|
32.20
|
33.30
|
32.10
|
32.10
|
32.10
|
4.74
|
71,680
|
|
|
9/26/2008
|
-0.30 / -0.89%
|
34.50
|
34.50
|
32.50
|
33.30
|
33.30
|
4.91
|
33,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|