|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
7.23
-0.12/-1.63%
3:05:02 PM
|
|
|
|
Closing price on 4/5/2017
|
|
| Open |
25.90 |
| High |
25.90 |
| Low |
25.20 |
| Volume |
97,290 |
| Split-adjusted Price |
10.88 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2017
|
-0.50 / -1.94%
|
25.90
|
25.90
|
25.20
|
25.30
|
25.42
|
10.88
|
97,290
|
|
|
4/4/2017
|
-0.55 / -2.09%
|
26.40
|
26.40
|
25.80
|
25.80
|
26.08
|
11.10
|
92,960
|
|
|
4/3/2017
|
+0.55 / +2.13%
|
25.80
|
26.80
|
25.80
|
26.35
|
26.22
|
11.33
|
226,310
|
|
|
3/31/2017
|
-0.20 / -0.77%
|
26.30
|
26.90
|
25.80
|
25.80
|
26.32
|
11.10
|
162,140
|
|
|
3/30/2017
|
+0.10 / +0.39%
|
26.00
|
26.00
|
25.50
|
26.00
|
25.83
|
11.18
|
49,240
|
|
|
3/29/2017
|
+0.50 / +1.97%
|
25.20
|
25.90
|
25.20
|
25.90
|
25.74
|
11.14
|
65,510
|
|
|
3/28/2017
|
-0.20 / -0.78%
|
25.25
|
25.60
|
25.00
|
25.40
|
25.22
|
10.93
|
102,830
|
|
|
3/27/2017
|
-0.30 / -1.16%
|
26.10
|
26.10
|
25.00
|
25.60
|
25.26
|
11.01
|
91,810
|
|
|
3/24/2017
|
+0.40 / +1.57%
|
25.50
|
25.90
|
25.20
|
25.90
|
25.61
|
11.14
|
104,830
|
|
|
3/23/2017
|
-0.50 / -1.92%
|
25.50
|
26.00
|
25.30
|
25.50
|
25.55
|
10.97
|
123,800
|
|
|
3/22/2017
|
-0.70 / -2.62%
|
26.60
|
26.70
|
25.90
|
26.00
|
26.17
|
11.18
|
97,210
|
|
|
3/21/2017
|
0.00 / 0.00%
|
26.90
|
27.20
|
26.50
|
26.70
|
26.80
|
11.48
|
108,540
|
|
|
3/20/2017
|
+0.50 / +1.91%
|
26.55
|
26.90
|
26.00
|
26.70
|
26.47
|
11.48
|
150,470
|
|
|
3/17/2017
|
-0.10 / -0.38%
|
26.50
|
26.50
|
25.70
|
26.20
|
26.23
|
11.27
|
109,760
|
|
|
3/16/2017
|
+0.80 / +3.14%
|
25.60
|
26.35
|
25.50
|
26.30
|
26.14
|
11.31
|
201,360
|
|
|
3/15/2017
|
-0.45 / -1.73%
|
25.95
|
26.00
|
24.15
|
25.50
|
25.25
|
10.97
|
100,780
|
|
|
3/14/2017
|
-0.05 / -0.19%
|
26.20
|
26.50
|
25.50
|
25.95
|
26.10
|
11.16
|
159,310
|
|
|
3/13/2017
|
+0.45 / +1.76%
|
25.55
|
26.40
|
25.55
|
26.00
|
25.88
|
11.18
|
173,840
|
|
|
3/10/2017
|
-0.15 / -0.58%
|
26.20
|
26.20
|
25.55
|
25.55
|
25.85
|
10.99
|
102,650
|
|
|
3/9/2017
|
+0.40 / +1.58%
|
25.30
|
26.30
|
25.30
|
25.70
|
25.98
|
11.05
|
314,740
|
|
|
3/8/2017
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.00
|
25.30
|
25.15
|
10.88
|
87,450
|
|
|
3/7/2017
|
+1.20 / +4.98%
|
24.00
|
25.60
|
23.70
|
25.30
|
24.86
|
10.88
|
184,800
|
|
|
3/6/2017
|
-0.10 / -0.41%
|
24.20
|
24.30
|
23.90
|
24.10
|
24.04
|
10.37
|
64,680
|
|
|
3/3/2017
|
+0.40 / +1.68%
|
23.60
|
24.50
|
23.50
|
24.20
|
23.95
|
10.41
|
49,650
|
|
|
3/2/2017
|
+0.30 / +1.28%
|
23.90
|
24.20
|
23.55
|
23.80
|
23.90
|
10.24
|
72,440
|
|
|
3/1/2017
|
0.00 / 0.00%
|
23.50
|
23.60
|
22.85
|
23.50
|
23.14
|
10.11
|
181,800
|
|
|
2/28/2017
|
-0.95 / -3.89%
|
24.45
|
24.45
|
23.30
|
23.50
|
23.60
|
10.11
|
225,340
|
|
|
2/27/2017
|
-0.45 / -1.81%
|
24.80
|
25.00
|
24.20
|
24.45
|
24.38
|
10.52
|
253,960
|
|
|
2/24/2017
|
-0.90 / -3.49%
|
25.90
|
25.90
|
24.80
|
24.90
|
25.13
|
10.71
|
206,370
|
|
|
2/23/2017
|
+0.50 / +1.98%
|
25.20
|
26.00
|
24.90
|
25.80
|
25.35
|
11.10
|
224,860
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|