|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.30
-0.21/-3.23%
3:05:02 PM
|
|
|
|
Closing price on 12/8/2008
|
|
| Open |
18.50 |
| High |
19.10 |
| Low |
18.40 |
| Volume |
7,400 |
| Split-adjusted Price |
2.86 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/7/2008
|
-0.50 / -2.22%
|
21.40
|
22.50
|
21.40
|
22.00
|
22.00
|
3.30
|
28,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|