|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
10.55
-0.05/-0.47%
3:09:21 PM
|
|
|
|
Closing price on 4/9/2010
|
|
| Open |
32.70 |
| High |
33.00 |
| Low |
32.40 |
| Volume |
170,570 |
| Split-adjusted Price |
6.95 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2010
|
-0.30 / -0.92%
|
32.70
|
33.00
|
32.40
|
32.40
|
32.40
|
6.95
|
170,570
|
|
|
4/8/2010
|
-0.30 / -0.91%
|
33.00
|
33.60
|
32.70
|
32.70
|
32.70
|
7.01
|
74,380
|
|
|
4/7/2010
|
-0.40 / -1.20%
|
32.30
|
33.50
|
32.30
|
33.00
|
33.00
|
7.08
|
95,650
|
|
|
4/6/2010
|
+1.00 / +3.09%
|
34.00
|
34.00
|
33.00
|
33.40
|
33.40
|
7.16
|
458,590
|
|
|
4/5/2010
|
+1.50 / +4.85%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
6.95
|
312,270
|
|
|
4/2/2010
|
0.00 / 0.00%
|
31.30
|
31.30
|
30.20
|
30.90
|
30.90
|
6.62
|
116,840
|
|
|
4/1/2010
|
0.00 / 0.00%
|
30.40
|
31.00
|
30.00
|
30.90
|
30.90
|
6.62
|
97,040
|
|
|
3/31/2010
|
0.00 / 0.00%
|
30.90
|
31.00
|
30.40
|
30.90
|
30.90
|
6.62
|
40,990
|
|
|
3/30/2010
|
0.00 / 0.00%
|
31.00
|
31.40
|
30.90
|
30.90
|
30.90
|
6.62
|
40,920
|
|
|
3/29/2010
|
-0.20 / -0.64%
|
31.10
|
31.10
|
30.70
|
30.90
|
30.90
|
6.62
|
69,470
|
|
|
3/26/2010
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.00
|
31.10
|
31.10
|
6.67
|
44,430
|
|
|
3/25/2010
|
-1.50 / -4.60%
|
31.90
|
32.50
|
31.00
|
31.10
|
31.10
|
6.67
|
208,570
|
|
|
3/24/2010
|
+0.90 / +2.84%
|
31.80
|
32.60
|
31.80
|
32.60
|
32.60
|
6.99
|
65,570
|
|
|
3/23/2010
|
-0.10 / -0.31%
|
32.30
|
32.30
|
31.50
|
31.70
|
31.70
|
6.80
|
37,530
|
|
|
3/22/2010
|
-0.70 / -2.15%
|
32.00
|
32.60
|
31.60
|
31.80
|
31.80
|
6.82
|
28,860
|
|
|
3/19/2010
|
-0.50 / -1.52%
|
33.10
|
33.10
|
32.50
|
32.50
|
32.50
|
6.97
|
57,670
|
|
|
3/18/2010
|
+1.20 / +3.77%
|
32.90
|
33.00
|
31.50
|
33.00
|
33.00
|
7.08
|
53,560
|
|
|
3/17/2010
|
-0.70 / -2.15%
|
33.20
|
33.20
|
31.80
|
31.80
|
31.80
|
6.82
|
100,620
|
|
|
3/16/2010
|
-1.50 / -4.41%
|
33.00
|
34.10
|
32.30
|
32.50
|
32.50
|
6.97
|
123,290
|
|
|
3/15/2010
|
0.00 / 0.00%
|
34.00
|
34.50
|
33.80
|
34.00
|
34.00
|
7.29
|
251,880
|
|
|
3/12/2010
|
-0.50 / -1.45%
|
34.50
|
34.50
|
33.60
|
34.00
|
34.00
|
7.29
|
149,390
|
|
|
3/11/2010
|
+0.40 / +1.17%
|
34.20
|
35.30
|
34.20
|
34.50
|
34.50
|
7.40
|
200,630
|
|
|
3/10/2010
|
+0.50 / +1.49%
|
33.50
|
34.50
|
33.50
|
34.10
|
34.10
|
7.31
|
239,370
|
|
|
3/9/2010
|
+1.60 / +5.00%
|
33.50
|
33.60
|
33.40
|
33.60
|
33.60
|
7.20
|
562,860
|
|
|
3/8/2010
|
+0.40 / +1.27%
|
32.00
|
32.70
|
31.60
|
32.00
|
32.00
|
6.86
|
170,420
|
|
|
3/5/2010
|
-0.10 / -0.32%
|
31.70
|
31.70
|
31.40
|
31.60
|
31.60
|
6.77
|
59,780
|
|
|
3/4/2010
|
0.00 / 0.00%
|
32.00
|
32.40
|
31.70
|
31.70
|
31.70
|
6.80
|
35,680
|
|
|
3/3/2010
|
+0.50 / +1.60%
|
31.40
|
32.00
|
31.40
|
31.70
|
31.70
|
6.80
|
57,920
|
|
|
3/2/2010
|
+1.30 / +4.35%
|
30.00
|
31.30
|
30.00
|
31.20
|
31.20
|
6.69
|
238,340
|
|
|
3/1/2010
|
+0.30 / +1.01%
|
29.70
|
30.00
|
29.60
|
29.90
|
29.90
|
6.41
|
23,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|