|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.30
-0.21/-3.23%
3:05:02 PM
|
|
|
|
Closing price on 4/17/2009
|
|
| Open |
21.40 |
| High |
21.40 |
| Low |
19.40 |
| Volume |
217,240 |
| Split-adjusted Price |
3.29 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2009
|
+1.00 / +4.90%
|
21.40
|
21.40
|
19.40
|
21.40
|
21.40
|
3.29
|
217,240
|
|
|
4/16/2009
|
+0.90 / +4.62%
|
20.10
|
20.40
|
20.00
|
20.40
|
20.40
|
3.13
|
158,390
|
|
|
4/15/2009
|
-0.80 / -3.94%
|
19.60
|
20.20
|
19.40
|
19.50
|
19.50
|
2.99
|
65,420
|
|
|
4/14/2009
|
0.00 / 0.00%
|
20.50
|
20.70
|
19.70
|
20.30
|
20.30
|
3.12
|
135,900
|
|
|
4/13/2009
|
+0.90 / +4.64%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
3.12
|
89,990
|
|
|
4/10/2009
|
+0.90 / +4.86%
|
19.40
|
19.40
|
19.20
|
19.40
|
19.40
|
2.98
|
112,220
|
|
|
4/9/2009
|
-0.80 / -4.15%
|
19.20
|
19.60
|
18.50
|
18.50
|
18.50
|
2.84
|
126,070
|
|
|
4/8/2009
|
-1.00 / -4.93%
|
19.60
|
20.00
|
19.30
|
19.30
|
19.30
|
2.96
|
55,420
|
|
|
4/7/2009
|
-0.20 / -0.98%
|
20.50
|
20.60
|
19.70
|
20.30
|
20.30
|
3.12
|
98,410
|
|
|
4/3/2009
|
+0.90 / +4.59%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
3.15
|
55,070
|
|
|
4/2/2009
|
+0.90 / +4.81%
|
19.60
|
19.60
|
19.50
|
19.60
|
19.60
|
3.01
|
182,910
|
|
|
4/1/2009
|
+0.80 / +4.47%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
2.87
|
15,060
|
|
|
3/31/2009
|
+0.80 / +4.68%
|
17.20
|
17.90
|
17.20
|
17.90
|
17.90
|
2.75
|
65,100
|
|
|
3/30/2009
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.10
|
2.63
|
17,670
|
|
|
3/27/2009
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.10
|
17.10
|
17.10
|
2.63
|
46,380
|
|
|
3/26/2009
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.90
|
17.10
|
17.10
|
2.63
|
28,730
|
|
|
3/25/2009
|
-0.10 / -0.58%
|
16.70
|
17.50
|
16.70
|
17.10
|
17.10
|
2.63
|
20,990
|
|
|
3/24/2009
|
+0.60 / +3.61%
|
16.90
|
17.20
|
16.60
|
17.20
|
17.20
|
2.64
|
16,970
|
|
|
3/23/2009
|
-0.40 / -2.35%
|
16.90
|
16.90
|
16.30
|
16.60
|
16.60
|
2.55
|
29,820
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|