|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.30
-0.21/-3.23%
3:05:02 PM
|
|
|
|
Closing price on 4/3/2012
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
38,900 |
| Split-adjusted Price |
3.28 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/14/2012
|
-0.10 / -0.98%
|
10.00
|
10.20
|
9.90
|
10.10
|
10.10
|
3.31
|
54,790
|
|
|
3/13/2012
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
3.34
|
37,240
|
|
|
3/12/2012
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.70
|
10.20
|
10.20
|
3.34
|
52,530
|
|
|
3/9/2012
|
-0.10 / -0.97%
|
10.00
|
10.30
|
9.90
|
10.20
|
10.20
|
3.34
|
52,080
|
|
|
3/8/2012
|
-0.10 / -0.96%
|
10.10
|
10.50
|
10.00
|
10.30
|
10.30
|
3.38
|
43,400
|
|
|
3/7/2012
|
+0.20 / +1.96%
|
10.40
|
10.40
|
9.80
|
10.40
|
10.40
|
3.41
|
20,740
|
|
|
3/6/2012
|
+0.10 / +0.99%
|
10.50
|
10.50
|
10.00
|
10.20
|
10.20
|
3.34
|
95,650
|
|
|
3/5/2012
|
+0.40 / +4.12%
|
9.70
|
10.10
|
9.70
|
10.10
|
10.10
|
3.31
|
128,080
|
|
|
3/2/2012
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
3.18
|
51,950
|
|
|
3/1/2012
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.70
|
3.18
|
14,100
|
|
|
2/29/2012
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
3.18
|
10,220
|
|
|
2/28/2012
|
-0.40 / -4.04%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
3.11
|
32,290
|
|
|
2/27/2012
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.60
|
9.90
|
9.90
|
3.24
|
41,630
|
|
|
2/24/2012
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.60
|
9.90
|
9.90
|
3.24
|
88,420
|
|
|
2/23/2012
|
+0.20 / +2.06%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.90
|
3.24
|
20,100
|
|
|
2/22/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
3.18
|
10,880
|
|
|
2/21/2012
|
+0.30 / +3.19%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
3.18
|
14,180
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|