|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.94
+0.01/+0.14%
3:05:02 PM
|
|
|
|
Closing price on 12/10/2021
|
|
| Open |
44.20 |
| High |
44.55 |
| Low |
43.25 |
| Volume |
428,100 |
| Split-adjusted Price |
35.45 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2021
|
-1.30 / -2.91%
|
44.20
|
44.55
|
43.25
|
43.35
|
43.79
|
35.45
|
428,100
|
|
|
12/9/2021
|
0.00 / 0.00%
|
44.10
|
44.85
|
44.00
|
44.65
|
44.46
|
36.51
|
157,100
|
|
|
12/8/2021
|
0.00 / 0.00%
|
47.30
|
47.30
|
44.50
|
44.65
|
45.75
|
36.51
|
288,100
|
|
|
12/7/2021
|
+2.90 / +6.95%
|
42.10
|
44.65
|
42.10
|
44.65
|
43.11
|
36.51
|
388,800
|
|
|
12/6/2021
|
-2.55 / -5.76%
|
43.90
|
44.20
|
41.20
|
41.75
|
42.91
|
34.14
|
660,700
|
|
|
12/3/2021
|
-1.60 / -3.49%
|
45.95
|
46.00
|
44.30
|
44.30
|
45.34
|
36.23
|
588,000
|
|
|
12/2/2021
|
-1.80 / -3.77%
|
46.80
|
48.00
|
45.80
|
45.90
|
46.39
|
37.54
|
947,100
|
|
|
12/1/2021
|
-1.35 / -2.75%
|
48.00
|
48.35
|
47.55
|
47.70
|
47.95
|
39.01
|
550,200
|
|
|
11/30/2021
|
-1.95 / -3.82%
|
53.00
|
53.00
|
49.05
|
49.05
|
50.34
|
40.11
|
746,100
|
|
|
11/29/2021
|
+2.05 / +4.19%
|
49.15
|
52.00
|
49.15
|
51.00
|
50.71
|
41.71
|
2,248,400
|
|
|
11/26/2021
|
+3.20 / +6.99%
|
48.95
|
48.95
|
48.95
|
48.95
|
48.95
|
40.03
|
408,500
|
|
|
11/25/2021
|
+2.95 / +6.89%
|
43.20
|
45.75
|
42.90
|
45.75
|
44.38
|
37.41
|
530,900
|
|
|
11/24/2021
|
-0.80 / -1.83%
|
44.00
|
44.20
|
42.80
|
42.80
|
43.48
|
35.00
|
543,300
|
|
|
11/23/2021
|
+0.80 / +1.87%
|
42.60
|
43.95
|
42.60
|
43.60
|
43.45
|
35.66
|
333,100
|
|
|
11/22/2021
|
+0.80 / +1.90%
|
42.30
|
44.00
|
42.30
|
42.80
|
42.94
|
35.00
|
518,400
|
|
|
11/19/2021
|
-2.45 / -5.51%
|
43.55
|
44.40
|
41.90
|
42.00
|
42.98
|
34.35
|
933,200
|
|
|
11/18/2021
|
-2.55 / -5.43%
|
46.20
|
46.70
|
44.30
|
44.45
|
45.02
|
36.35
|
1,418,700
|
|
|
11/17/2021
|
-0.50 / -1.05%
|
47.60
|
48.50
|
47.00
|
47.00
|
47.45
|
38.44
|
625,600
|
|
|
11/16/2021
|
-1.25 / -2.56%
|
48.75
|
49.30
|
47.50
|
47.50
|
48.19
|
38.84
|
646,200
|
|
|
11/15/2021
|
-1.55 / -3.08%
|
50.30
|
50.30
|
48.50
|
48.75
|
49.02
|
39.87
|
843,200
|
|
|
11/12/2021
|
+1.20 / +2.44%
|
49.50
|
50.40
|
49.00
|
50.30
|
49.76
|
41.13
|
415,400
|
|
|
11/11/2021
|
-1.40 / -2.75%
|
51.00
|
51.00
|
48.50
|
49.60
|
49.66
|
40.15
|
1,361,800
|
|
|
11/10/2021
|
-0.50 / -0.97%
|
51.50
|
51.60
|
50.90
|
51.00
|
51.04
|
41.29
|
624,000
|
|
|
11/9/2021
|
-0.40 / -0.77%
|
51.90
|
52.20
|
51.30
|
51.50
|
51.64
|
41.69
|
536,100
|
|
|
11/8/2021
|
-0.60 / -1.14%
|
52.60
|
52.80
|
51.60
|
51.90
|
52.02
|
42.02
|
533,900
|
|
|
11/5/2021
|
-0.30 / -0.57%
|
52.80
|
53.30
|
52.00
|
52.50
|
52.52
|
42.50
|
381,200
|
|
|
11/4/2021
|
+1.80 / +3.53%
|
50.90
|
53.50
|
50.80
|
52.80
|
52.10
|
42.74
|
609,400
|
|
|
11/3/2021
|
-1.30 / -2.49%
|
52.20
|
52.30
|
50.70
|
51.00
|
51.60
|
41.29
|
1,191,600
|
|
|
11/2/2021
|
0.00 / 0.00%
|
52.30
|
52.90
|
51.80
|
52.30
|
52.24
|
42.34
|
1,035,900
|
|
|
11/1/2021
|
-1.40 / -2.61%
|
53.70
|
53.80
|
52.20
|
52.30
|
52.76
|
42.34
|
951,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|