|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.30
-0.21/-3.23%
3:05:02 PM
|
|
|
|
Closing price on 3/20/2009
|
|
| Open |
16.90 |
| High |
17.20 |
| Low |
16.90 |
| Volume |
10,950 |
| Split-adjusted Price |
2.61 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2009
|
-0.20 / -1.16%
|
16.90
|
17.20
|
16.90
|
17.00
|
17.00
|
2.61
|
10,950
|
|
|
3/19/2009
|
-0.90 / -4.97%
|
18.10
|
18.10
|
17.20
|
17.20
|
17.20
|
2.64
|
33,480
|
|
|
3/18/2009
|
+0.70 / +4.02%
|
18.20
|
18.20
|
18.00
|
18.10
|
18.10
|
2.78
|
49,900
|
|
|
3/17/2009
|
+0.60 / +3.57%
|
17.30
|
17.40
|
17.00
|
17.40
|
17.40
|
2.67
|
44,430
|
|
|
3/16/2009
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.80
|
2.58
|
18,340
|
|
|
3/13/2009
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.70
|
2.56
|
10,650
|
|
|
3/12/2009
|
-0.30 / -1.76%
|
16.60
|
17.00
|
16.60
|
16.70
|
16.70
|
2.56
|
15,040
|
|
|
3/11/2009
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.00
|
2.61
|
52,840
|
|
|
3/10/2009
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.80
|
17.00
|
17.00
|
2.61
|
11,410
|
|
|
3/9/2009
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.90
|
2.59
|
18,150
|
|
|
3/6/2009
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.90
|
2.59
|
3,300
|
|
|
3/5/2009
|
+0.20 / +1.20%
|
16.60
|
17.00
|
16.60
|
16.80
|
16.80
|
2.58
|
8,030
|
|
|
3/4/2009
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.60
|
16.60
|
16.60
|
2.55
|
14,650
|
|
|
3/3/2009
|
-0.30 / -1.78%
|
16.50
|
16.70
|
16.50
|
16.60
|
16.60
|
2.55
|
12,360
|
|
|
3/2/2009
|
+0.10 / +0.60%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.90
|
2.59
|
15,070
|
|
|
2/27/2009
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.80
|
2.58
|
11,460
|
|
|
2/26/2009
|
-0.60 / -3.47%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.70
|
2.50
|
68,590
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|