|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
7.05
-0.18/-2.49%
3:05:01 PM
|
|
|
|
Closing price on 4/4/2016
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.00 |
| Volume |
2,060 |
| Split-adjusted Price |
3.66 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/16/2016
|
+0.10 / +1.18%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.58
|
3.50
|
5,130
|
|
|
3/15/2016
|
+0.10 / +1.19%
|
8.50
|
8.80
|
8.40
|
8.50
|
8.48
|
3.45
|
8,730
|
|
|
3/14/2016
|
+0.20 / +2.44%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.27
|
3.41
|
24,440
|
|
|
3/11/2016
|
+0.30 / +3.80%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.10
|
3.33
|
8,890
|
|
|
3/10/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.95
|
3.21
|
4,100
|
|
|
3/9/2016
|
+0.30 / +3.95%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.77
|
3.21
|
6,690
|
|
|
3/8/2016
|
+0.20 / +2.70%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.61
|
3.09
|
18,140
|
|
|
3/7/2016
|
+0.10 / +1.37%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.32
|
3.01
|
14,760
|
|
|
3/4/2016
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2.97
|
5,440
|
|
|
3/3/2016
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.21
|
2.97
|
12,300
|
|
|
3/2/2016
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.10
|
2.93
|
3,740
|
|
|
3/1/2016
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.10
|
2.93
|
2,300
|
|
|
2/29/2016
|
-0.10 / -1.37%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.93
|
6,010
|
|
|
2/26/2016
|
+0.10 / +1.39%
|
7.60
|
7.60
|
7.00
|
7.30
|
7.28
|
2.97
|
5,910
|
|
|
2/25/2016
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.93
|
4,050
|
|
|
2/24/2016
|
+0.40 / +5.88%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.93
|
2,230
|
|
|
2/23/2016
|
-0.40 / -5.56%
|
7.20
|
7.20
|
6.80
|
6.80
|
7.07
|
2.76
|
3,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|