|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
7.05
-0.18/-2.49%
3:05:01 PM
|
|
|
|
Closing price on 4/28/2016
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.50 |
| Volume |
89,210 |
| Split-adjusted Price |
4.27 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2016
|
-0.70 / -6.25%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.58
|
4.27
|
89,210
|
|
|
4/27/2016
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.25
|
4.55
|
5,420
|
|
|
4/26/2016
|
0.00 / 0.00%
|
10.90
|
11.50
|
10.90
|
11.20
|
11.22
|
4.55
|
14,170
|
|
|
4/25/2016
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.19
|
4.55
|
343,240
|
|
|
4/22/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.44
|
4.27
|
9,100
|
|
|
4/21/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.27
|
5,000
|
|
|
4/20/2016
|
+0.10 / +0.96%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.14
|
4.27
|
8,780
|
|
|
4/19/2016
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.24
|
4.23
|
15,500
|
|
|
4/15/2016
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.15
|
4.15
|
4,760
|
|
|
4/14/2016
|
+0.10 / +1.00%
|
9.50
|
10.20
|
9.30
|
10.10
|
9.78
|
4.10
|
9,040
|
|
|
4/13/2016
|
+0.50 / +5.26%
|
9.60
|
10.00
|
9.40
|
10.00
|
9.54
|
4.06
|
9,430
|
|
|
4/12/2016
|
-0.40 / -4.04%
|
10.50
|
10.50
|
9.50
|
9.50
|
10.26
|
3.86
|
31,570
|
|
|
4/11/2016
|
+0.40 / +4.21%
|
9.50
|
10.00
|
9.50
|
9.90
|
9.92
|
4.02
|
25,000
|
|
|
4/8/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.86
|
11,000
|
|
|
4/7/2016
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.44
|
3.86
|
23,830
|
|
|
4/6/2016
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
3.86
|
12,000
|
|
|
4/5/2016
|
+0.40 / +4.44%
|
8.50
|
9.40
|
8.50
|
9.40
|
9.38
|
3.82
|
11,200
|
|
|
4/4/2016
|
-0.60 / -6.25%
|
9.50
|
9.60
|
9.00
|
9.00
|
9.28
|
3.66
|
2,060
|
|
|
4/1/2016
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.90
|
6,000
|
|
|
3/31/2016
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
3.90
|
15,100
|
|
|
3/30/2016
|
+0.20 / +2.11%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.78
|
3.94
|
5,110
|
|
|
3/29/2016
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.51
|
3.86
|
17,350
|
|
|
3/28/2016
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.43
|
3.86
|
20,640
|
|
|
3/25/2016
|
+0.20 / +2.17%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.37
|
3.82
|
13,230
|
|
|
3/24/2016
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.25
|
3.74
|
19,360
|
|
|
3/23/2016
|
+0.50 / +5.75%
|
8.70
|
9.20
|
8.70
|
9.20
|
8.93
|
3.74
|
10,080
|
|
|
3/22/2016
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.65
|
3.54
|
11,670
|
|
|
3/21/2016
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.64
|
3.50
|
7,180
|
|
|
3/18/2016
|
+0.10 / +1.16%
|
8.10
|
8.70
|
8.10
|
8.70
|
8.64
|
3.54
|
13,540
|
|
|
3/17/2016
|
0.00 / 0.00%
|
8.10
|
8.70
|
8.10
|
8.60
|
8.59
|
3.50
|
9,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|