|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
12.20
+0.20/+1.67%
3:09:23 PM
|
|
|
|
Closing price on 2/5/2009
|
|
| Open |
18.30 |
| High |
18.40 |
| Low |
17.80 |
| Volume |
34,560 |
| Split-adjusted Price |
2.74 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/7/2009
|
+0.50 / +2.25%
|
23.00
|
23.00
|
22.40
|
22.70
|
22.70
|
3.40
|
18,160
|
|
|
1/6/2009
|
+0.70 / +3.26%
|
21.90
|
22.20
|
21.50
|
22.20
|
22.20
|
3.33
|
41,460
|
|
|
1/5/2009
|
+0.50 / +2.38%
|
20.80
|
21.50
|
20.70
|
21.50
|
21.50
|
3.22
|
12,690
|
|
|
1/2/2009
|
+0.20 / +0.96%
|
21.00
|
21.00
|
20.40
|
21.00
|
21.00
|
3.15
|
1,810
|
|
|
12/31/2008
|
-0.30 / -1.42%
|
21.40
|
21.50
|
20.80
|
20.80
|
20.80
|
3.12
|
16,190
|
|
|
12/30/2008
|
+0.30 / +1.44%
|
20.80
|
21.40
|
20.70
|
21.10
|
21.10
|
3.16
|
9,580
|
|
|
12/29/2008
|
+0.30 / +1.46%
|
21.00
|
21.00
|
20.60
|
20.80
|
20.80
|
3.12
|
4,120
|
|
|
12/26/2008
|
-0.10 / -0.49%
|
20.60
|
20.80
|
19.80
|
20.50
|
20.50
|
3.07
|
12,500
|
|
|
12/25/2008
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.50
|
20.60
|
20.60
|
3.09
|
10,990
|
|
|
12/24/2008
|
+0.40 / +1.97%
|
20.00
|
21.10
|
20.00
|
20.70
|
20.70
|
3.10
|
13,850
|
|
|
12/23/2008
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.10
|
20.30
|
20.30
|
3.04
|
15,060
|
|
|
12/22/2008
|
+0.10 / +0.49%
|
20.30
|
20.80
|
20.30
|
20.40
|
20.40
|
3.06
|
15,620
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|