|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.30
-0.21/-3.23%
3:05:02 PM
|
|
|
|
Closing price on 4/26/2012
|
|
| Open |
12.80 |
| High |
12.90 |
| Low |
12.30 |
| Volume |
39,040 |
| Split-adjusted Price |
4.19 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2012
|
+0.10 / +0.79%
|
12.80
|
12.90
|
12.30
|
12.80
|
12.80
|
4.19
|
39,040
|
|
|
4/25/2012
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.40
|
12.70
|
12.70
|
4.16
|
140,872
|
|
|
4/24/2012
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.40
|
12.70
|
12.70
|
4.16
|
65,870
|
|
|
4/23/2012
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.30
|
12.50
|
12.50
|
4.10
|
35,150
|
|
|
4/20/2012
|
0.00 / 0.00%
|
12.20
|
12.70
|
12.20
|
12.70
|
12.70
|
4.16
|
11,270
|
|
|
4/19/2012
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.20
|
12.70
|
12.70
|
4.16
|
27,580
|
|
|
4/18/2012
|
+0.60 / +4.96%
|
11.90
|
12.70
|
11.80
|
12.70
|
12.70
|
4.16
|
128,760
|
|
|
4/17/2012
|
+0.50 / +4.31%
|
11.60
|
12.10
|
11.50
|
12.10
|
12.10
|
3.97
|
74,930
|
|
|
4/16/2012
|
+0.50 / +4.50%
|
11.40
|
11.60
|
11.20
|
11.60
|
11.60
|
3.80
|
50,140
|
|
|
4/13/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.90
|
11.10
|
11.10
|
3.64
|
40,430
|
|
|
4/12/2012
|
+0.50 / +4.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.64
|
77,860
|
|
|
4/11/2012
|
+0.50 / +4.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
3.47
|
75,410
|
|
|
4/10/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
3.31
|
12,480
|
|
|
4/9/2012
|
-0.10 / -0.98%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
3.31
|
34,950
|
|
|
4/6/2012
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
3.34
|
21,920
|
|
|
4/5/2012
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.10
|
3.31
|
11,610
|
|
|
4/4/2012
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
3.31
|
22,770
|
|
|
4/3/2012
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
3.28
|
38,900
|
|
|
3/30/2012
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.10
|
3.31
|
30,730
|
|
|
3/29/2012
|
-0.20 / -1.96%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.00
|
3.28
|
14,970
|
|
|
3/28/2012
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
3.34
|
29,030
|
|
|
3/27/2012
|
+0.10 / +0.99%
|
10.10
|
10.20
|
9.90
|
10.20
|
10.20
|
3.34
|
74,790
|
|
|
3/26/2012
|
0.00 / 0.00%
|
9.90
|
10.30
|
9.90
|
10.10
|
10.10
|
3.31
|
65,050
|
|
|
3/23/2012
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.10
|
3.31
|
116,870
|
|
|
3/22/2012
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.10
|
3.31
|
41,470
|
|
|
3/21/2012
|
-0.10 / -0.98%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.10
|
3.31
|
95,890
|
|
|
3/20/2012
|
0.00 / 0.00%
|
9.90
|
10.30
|
9.90
|
10.20
|
10.20
|
3.34
|
30,340
|
|
|
3/19/2012
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
3.34
|
17,130
|
|
|
3/16/2012
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
3.34
|
41,440
|
|
|
3/15/2012
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.10
|
3.31
|
97,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|