|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
12.20
+0.20/+1.67%
3:09:23 PM
|
|
|
|
Closing price on 4/23/2008
|
|
| Open |
40.20 |
| High |
40.20 |
| Low |
40.20 |
| Volume |
3,450 |
| Split-adjusted Price |
5.79 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2008
|
-0.80 / -1.95%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
5.79
|
3,450
|
|
|
4/22/2008
|
-0.80 / -1.91%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
5.91
|
12,530
|
|
|
4/21/2008
|
-0.80 / -1.88%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
6.02
|
10,410
|
|
|
4/18/2008
|
-0.80 / -1.84%
|
42.60
|
42.60
|
42.60
|
42.60
|
42.60
|
6.14
|
34,810
|
|
|
4/17/2008
|
+0.80 / +1.88%
|
41.80
|
43.40
|
41.80
|
43.40
|
43.40
|
6.26
|
74,620
|
|
|
4/16/2008
|
-1.30 / -2.96%
|
42.60
|
42.60
|
42.60
|
42.60
|
42.60
|
6.14
|
3,910
|
|
|
4/11/2008
|
-0.80 / -1.79%
|
43.90
|
43.90
|
43.90
|
43.90
|
43.90
|
6.26
|
5,410
|
|
|
4/10/2008
|
-0.90 / -1.97%
|
44.70
|
44.70
|
44.70
|
44.70
|
44.70
|
6.37
|
2,980
|
|
|
4/9/2008
|
-0.90 / -1.94%
|
46.00
|
46.00
|
45.60
|
45.60
|
45.60
|
6.50
|
51,530
|
|
|
4/8/2008
|
0.00 / 0.00%
|
47.40
|
47.40
|
45.60
|
46.50
|
46.50
|
6.63
|
155,140
|
|
|
4/7/2008
|
+0.90 / +1.97%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
6.63
|
10,050
|
|
|
4/4/2008
|
+0.40 / +0.88%
|
45.60
|
45.60
|
45.60
|
45.60
|
45.60
|
6.50
|
220
|
|
|
4/3/2008
|
+0.40 / +0.89%
|
44.80
|
45.20
|
44.80
|
45.20
|
45.20
|
6.44
|
2,010
|
|
|
4/2/2008
|
+0.40 / +0.90%
|
44.80
|
44.80
|
44.80
|
44.80
|
44.80
|
6.38
|
1,310
|
|
|
4/1/2008
|
+0.40 / +0.91%
|
44.40
|
44.40
|
44.40
|
44.40
|
44.40
|
6.33
|
2,400
|
|
|
3/31/2008
|
+0.40 / +0.92%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
6.27
|
1,180
|
|
|
3/28/2008
|
+0.40 / +0.93%
|
43.60
|
43.60
|
43.60
|
43.60
|
43.60
|
6.21
|
9,210
|
|
|
3/27/2008
|
+0.40 / +0.93%
|
43.20
|
43.20
|
43.20
|
43.20
|
43.20
|
6.16
|
7,410
|
|
|
3/26/2008
|
+0.30 / +0.71%
|
42.50
|
44.60
|
42.50
|
42.80
|
42.80
|
6.10
|
82,030
|
|
|
3/25/2008
|
-2.20 / -4.92%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
6.06
|
16,330
|
|
|
3/24/2008
|
-2.30 / -4.89%
|
44.70
|
44.70
|
44.70
|
44.70
|
44.70
|
6.37
|
56,850
|
|
|
3/21/2008
|
-1.00 / -2.08%
|
48.80
|
48.90
|
46.80
|
47.00
|
47.00
|
6.70
|
53,670
|
|
|
3/20/2008
|
0.00 / 0.00%
|
49.50
|
49.80
|
48.00
|
48.00
|
48.00
|
6.84
|
56,040
|
|
|
3/19/2008
|
0.00 / 0.00%
|
48.00
|
50.00
|
48.00
|
48.00
|
48.00
|
6.84
|
88,450
|
|
|
3/18/2008
|
-2.50 / -4.95%
|
48.00
|
48.50
|
48.00
|
48.00
|
48.00
|
6.84
|
123,250
|
|
|
3/17/2008
|
-2.50 / -4.72%
|
50.50
|
52.00
|
50.50
|
50.50
|
50.50
|
7.20
|
95,500
|
|
|
3/14/2008
|
-0.50 / -0.93%
|
52.50
|
54.00
|
52.50
|
53.00
|
53.00
|
7.55
|
61,940
|
|
|
3/13/2008
|
+1.50 / +2.88%
|
52.00
|
53.50
|
51.50
|
53.50
|
53.50
|
7.62
|
78,350
|
|
|
3/12/2008
|
+2.40 / +4.84%
|
50.00
|
52.00
|
50.00
|
52.00
|
52.00
|
7.41
|
122,570
|
|
|
3/11/2008
|
-2.40 / -4.62%
|
49.80
|
50.50
|
49.40
|
49.60
|
49.60
|
7.07
|
128,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|