|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.30
-0.21/-3.23%
3:05:02 PM
|
|
|
|
Closing price on 2/25/2009
|
|
| Open |
17.00 |
| High |
17.30 |
| Low |
17.00 |
| Volume |
33,310 |
| Split-adjusted Price |
2.59 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2009
|
+0.80 / +4.85%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.30
|
2.59
|
33,310
|
|
|
2/24/2009
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.20
|
16.50
|
16.50
|
2.47
|
12,570
|
|
|
2/23/2009
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.10
|
16.70
|
16.70
|
2.50
|
38,140
|
|
|
2/20/2009
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.90
|
2.53
|
14,830
|
|
|
2/19/2009
|
+0.30 / +1.80%
|
16.60
|
17.00
|
16.00
|
17.00
|
17.00
|
2.55
|
33,140
|
|
|
2/18/2009
|
0.00 / 0.00%
|
16.30
|
17.00
|
15.90
|
16.70
|
16.70
|
2.50
|
36,570
|
|
|
2/17/2009
|
-0.80 / -4.57%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.70
|
2.50
|
38,880
|
|
|
2/16/2009
|
-0.10 / -0.57%
|
17.70
|
17.70
|
17.00
|
17.50
|
17.50
|
2.62
|
28,790
|
|
|
2/13/2009
|
-0.60 / -3.30%
|
18.50
|
18.50
|
17.30
|
17.60
|
17.60
|
2.64
|
21,960
|
|
|
2/12/2009
|
0.00 / 0.00%
|
18.20
|
18.30
|
17.80
|
18.20
|
18.20
|
2.73
|
20,220
|
|
|
2/11/2009
|
-0.60 / -3.19%
|
18.30
|
18.60
|
18.20
|
18.20
|
18.20
|
2.73
|
12,090
|
|
|
2/10/2009
|
-0.20 / -1.05%
|
18.70
|
19.00
|
18.70
|
18.80
|
18.80
|
2.82
|
10,280
|
|
|
2/9/2009
|
+0.50 / +2.70%
|
18.50
|
19.30
|
18.50
|
19.00
|
19.00
|
2.85
|
8,140
|
|
|
2/6/2009
|
+0.20 / +1.09%
|
18.50
|
18.70
|
18.40
|
18.50
|
18.50
|
2.77
|
19,720
|
|
|
2/5/2009
|
0.00 / 0.00%
|
18.30
|
18.40
|
17.80
|
18.30
|
18.30
|
2.74
|
34,560
|
|
|
2/4/2009
|
-0.80 / -4.19%
|
19.10
|
20.00
|
18.20
|
18.30
|
18.30
|
2.74
|
87,650
|
|
|
2/3/2009
|
-0.90 / -4.50%
|
20.00
|
20.00
|
19.10
|
19.10
|
19.10
|
2.86
|
19,030
|
|
|
2/2/2009
|
-1.00 / -4.76%
|
20.40
|
20.50
|
20.00
|
20.00
|
20.00
|
3.00
|
36,310
|
|
|
1/23/2009
|
+0.40 / +1.94%
|
20.70
|
21.00
|
20.20
|
21.00
|
21.00
|
3.15
|
9,630
|
|
|
1/22/2009
|
+0.90 / +4.57%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
3.09
|
23,040
|
|
|
1/21/2009
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.70
|
2.95
|
25,100
|
|
|
1/20/2009
|
+0.30 / +1.52%
|
19.60
|
20.00
|
19.50
|
20.00
|
20.00
|
3.00
|
25,210
|
|
|
1/19/2009
|
-0.80 / -3.90%
|
20.10
|
20.20
|
19.60
|
19.70
|
19.70
|
2.95
|
43,030
|
|
|
1/16/2009
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.20
|
20.50
|
20.50
|
3.07
|
33,580
|
|
|
1/15/2009
|
-0.90 / -4.11%
|
21.20
|
21.20
|
21.00
|
21.00
|
21.00
|
3.15
|
9,520
|
|
|
1/14/2009
|
+0.30 / +1.39%
|
21.10
|
21.90
|
20.70
|
21.90
|
21.90
|
3.28
|
22,510
|
|
|
1/13/2009
|
-0.40 / -1.82%
|
21.80
|
21.80
|
21.60
|
21.60
|
21.60
|
3.24
|
1,500
|
|
|
1/12/2009
|
-0.30 / -1.35%
|
22.00
|
22.20
|
21.80
|
22.00
|
22.00
|
3.30
|
10,580
|
|
|
1/9/2009
|
-0.40 / -1.76%
|
22.50
|
22.60
|
22.00
|
22.30
|
22.30
|
3.34
|
11,810
|
|
|
1/8/2009
|
0.00 / 0.00%
|
21.90
|
22.70
|
21.90
|
22.70
|
22.70
|
3.40
|
19,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|