|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.30
-0.21/-3.23%
3:05:02 PM
|
|
|
|
Closing price on 12/19/2008
|
|
| Open |
20.00 |
| High |
20.80 |
| Low |
20.00 |
| Volume |
34,240 |
| Split-adjusted Price |
3.04 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2008
|
0.00 / 0.00%
|
20.00
|
20.80
|
20.00
|
20.30
|
20.30
|
3.04
|
34,240
|
|
|
12/18/2008
|
+0.80 / +4.10%
|
19.70
|
20.30
|
19.70
|
20.30
|
20.30
|
3.04
|
13,210
|
|
|
12/17/2008
|
-0.60 / -2.99%
|
20.10
|
20.10
|
19.50
|
19.50
|
19.50
|
2.92
|
1,840
|
|
|
12/16/2008
|
-1.00 / -4.74%
|
21.00
|
21.00
|
20.10
|
20.10
|
20.10
|
3.01
|
12,240
|
|
|
12/15/2008
|
+1.00 / +4.98%
|
21.10
|
21.10
|
21.00
|
21.10
|
21.10
|
3.16
|
33,780
|
|
|
12/12/2008
|
+0.90 / +4.69%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.10
|
3.01
|
54,870
|
|
|
12/11/2008
|
+0.60 / +3.23%
|
18.10
|
19.20
|
18.00
|
19.20
|
19.20
|
2.88
|
8,930
|
|
|
12/10/2008
|
-0.40 / -2.11%
|
18.50
|
18.60
|
18.40
|
18.60
|
18.60
|
2.79
|
9,540
|
|
|
12/9/2008
|
-0.10 / -0.52%
|
18.70
|
19.50
|
18.50
|
19.00
|
19.00
|
2.85
|
18,550
|
|
|
12/8/2008
|
-0.20 / -1.04%
|
18.50
|
19.10
|
18.40
|
19.10
|
19.10
|
2.86
|
7,400
|
|
|
12/5/2008
|
-1.00 / -4.93%
|
19.60
|
19.60
|
19.30
|
19.30
|
19.30
|
2.89
|
17,410
|
|
|
12/4/2008
|
+0.60 / +3.05%
|
20.10
|
20.40
|
19.70
|
20.30
|
20.30
|
3.04
|
4,910
|
|
|
12/3/2008
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.70
|
2.95
|
11,700
|
|
|
12/2/2008
|
-0.50 / -2.44%
|
19.60
|
20.00
|
19.60
|
20.00
|
20.00
|
3.00
|
4,070
|
|
|
12/1/2008
|
+0.50 / +2.50%
|
19.50
|
20.90
|
19.50
|
20.50
|
20.50
|
3.07
|
6,530
|
|
|
11/28/2008
|
+0.90 / +4.71%
|
20.00
|
20.00
|
19.80
|
20.00
|
20.00
|
3.00
|
20,470
|
|
|
11/27/2008
|
-0.90 / -4.50%
|
20.70
|
20.70
|
19.10
|
19.10
|
19.10
|
2.86
|
12,850
|
|
|
11/26/2008
|
-1.00 / -4.76%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.00
|
3.00
|
18,310
|
|
|
11/25/2008
|
+0.50 / +2.44%
|
20.20
|
21.00
|
20.20
|
21.00
|
21.00
|
3.15
|
8,310
|
|
|
11/24/2008
|
+0.50 / +2.50%
|
20.00
|
20.80
|
20.00
|
20.50
|
20.50
|
3.07
|
13,500
|
|
|
11/21/2008
|
-0.90 / -4.31%
|
20.00
|
21.30
|
19.90
|
20.00
|
20.00
|
3.00
|
20,260
|
|
|
11/20/2008
|
-1.00 / -4.57%
|
20.90
|
21.00
|
20.90
|
20.90
|
20.90
|
3.13
|
35,800
|
|
|
11/19/2008
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.80
|
21.90
|
21.90
|
3.28
|
18,400
|
|
|
11/18/2008
|
-0.20 / -0.90%
|
21.30
|
22.00
|
21.10
|
22.00
|
22.00
|
3.30
|
10,780
|
|
|
11/17/2008
|
-0.10 / -0.45%
|
21.30
|
22.90
|
21.20
|
22.20
|
22.20
|
3.33
|
12,040
|
|
|
11/14/2008
|
+0.50 / +2.29%
|
22.60
|
22.60
|
22.00
|
22.30
|
22.30
|
3.34
|
14,140
|
|
|
11/13/2008
|
+0.10 / +0.46%
|
22.00
|
22.70
|
21.70
|
21.80
|
21.80
|
3.27
|
15,140
|
|
|
11/12/2008
|
-0.20 / -0.91%
|
21.00
|
21.70
|
21.00
|
21.70
|
21.70
|
3.25
|
28,230
|
|
|
11/11/2008
|
-1.10 / -4.78%
|
22.00
|
22.00
|
21.90
|
21.90
|
21.90
|
3.28
|
26,900
|
|
|
11/10/2008
|
+1.00 / +4.55%
|
23.10
|
23.10
|
22.60
|
23.00
|
23.00
|
3.45
|
45,510
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|