|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
13.95
-0.35/-2.45%
3:05:00 PM
|
|
|
|
Closing price on 2/7/2023
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.50 |
| Volume |
269,500 |
| Split-adjusted Price |
9.50 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2023
|
-0.49 / -4.90%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.70
|
9.50
|
269,500
|
|
|
2/6/2023
|
-0.01 / -0.10%
|
9.91
|
10.10
|
9.85
|
9.99
|
9.95
|
9.99
|
204,600
|
|
|
2/3/2023
|
-0.10 / -0.99%
|
10.15
|
10.20
|
9.91
|
10.00
|
10.01
|
10.00
|
261,100
|
|
|
2/2/2023
|
-0.30 / -2.88%
|
10.45
|
10.45
|
10.00
|
10.10
|
10.22
|
10.10
|
280,600
|
|
|
2/1/2023
|
-0.05 / -0.48%
|
10.40
|
10.90
|
10.25
|
10.40
|
10.54
|
10.40
|
911,600
|
|
|
1/31/2023
|
-0.45 / -4.13%
|
10.15
|
10.60
|
10.15
|
10.45
|
10.33
|
10.45
|
1,480,500
|
|
|
1/30/2023
|
+0.05 / +0.46%
|
10.90
|
11.10
|
10.60
|
10.90
|
10.92
|
10.90
|
403,700
|
|
|
1/27/2023
|
-0.15 / -1.36%
|
10.90
|
11.15
|
10.75
|
10.85
|
10.90
|
10.85
|
428,900
|
|
|
1/19/2023
|
-0.25 / -2.22%
|
11.25
|
11.35
|
10.85
|
11.00
|
11.06
|
11.00
|
365,700
|
|
|
1/18/2023
|
-0.05 / -0.44%
|
11.15
|
11.40
|
11.15
|
11.25
|
11.22
|
11.25
|
319,600
|
|
|
1/17/2023
|
+0.55 / +5.12%
|
10.80
|
11.30
|
10.80
|
11.30
|
11.06
|
11.30
|
353,400
|
|
|
1/16/2023
|
+0.15 / +1.42%
|
10.60
|
10.90
|
10.50
|
10.75
|
10.66
|
10.75
|
223,400
|
|
|
1/13/2023
|
+0.40 / +3.92%
|
10.35
|
10.70
|
10.35
|
10.60
|
10.54
|
10.60
|
347,800
|
|
|
1/12/2023
|
+0.05 / +0.49%
|
10.15
|
10.40
|
10.10
|
10.20
|
10.18
|
10.20
|
188,500
|
|
|
1/11/2023
|
+0.15 / +1.50%
|
10.25
|
10.50
|
10.00
|
10.15
|
10.30
|
10.15
|
290,400
|
|
|
1/10/2023
|
0.00 / 0.00%
|
10.15
|
10.20
|
9.60
|
10.00
|
10.02
|
10.00
|
131,100
|
|
|
1/9/2023
|
+0.09 / +0.91%
|
9.92
|
10.20
|
9.92
|
10.00
|
10.00
|
10.00
|
111,200
|
|
|
1/6/2023
|
-0.24 / -2.36%
|
10.00
|
10.30
|
9.91
|
9.91
|
10.06
|
9.91
|
122,500
|
|
|
1/5/2023
|
-0.05 / -0.49%
|
10.20
|
10.25
|
9.96
|
10.15
|
10.08
|
10.15
|
205,200
|
|
|
1/4/2023
|
-0.10 / -0.97%
|
10.50
|
10.60
|
10.00
|
10.20
|
10.23
|
10.20
|
148,700
|
|
|
1/3/2023
|
+0.63 / +6.51%
|
9.87
|
10.30
|
9.67
|
10.30
|
10.03
|
10.30
|
273,000
|
|
|
12/30/2022
|
0.00 / 0.00%
|
9.56
|
9.70
|
9.56
|
9.67
|
9.68
|
9.67
|
62,500
|
|
|
12/29/2022
|
-0.13 / -1.33%
|
9.79
|
9.79
|
9.50
|
9.67
|
9.66
|
9.67
|
77,500
|
|
|
12/28/2022
|
-0.19 / -1.90%
|
9.80
|
10.10
|
9.63
|
9.80
|
9.87
|
9.80
|
167,400
|
|
|
12/27/2022
|
+0.64 / +6.84%
|
9.32
|
9.99
|
9.00
|
9.99
|
9.57
|
9.99
|
232,300
|
|
|
12/26/2022
|
-0.70 / -6.97%
|
10.05
|
10.05
|
9.35
|
9.35
|
9.52
|
9.35
|
600,800
|
|
|
12/23/2022
|
-0.45 / -4.29%
|
10.50
|
10.50
|
10.00
|
10.05
|
10.17
|
10.05
|
238,000
|
|
|
12/22/2022
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.00
|
10.50
|
10.38
|
10.50
|
160,200
|
|
|
12/21/2022
|
-0.25 / -2.33%
|
11.20
|
11.20
|
10.05
|
10.50
|
10.51
|
10.50
|
385,600
|
|
|
12/20/2022
|
-0.80 / -6.93%
|
11.50
|
11.75
|
10.75
|
10.75
|
11.06
|
10.75
|
730,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|