|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.30
-0.21/-3.23%
3:05:02 PM
|
|
|
|
Closing price on 5/18/2012
|
|
| Open |
12.40 |
| High |
12.40 |
| Low |
11.80 |
| Volume |
32,080 |
| Split-adjusted Price |
4.03 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2012
|
-0.10 / -0.81%
|
12.40
|
12.40
|
11.80
|
12.30
|
12.30
|
4.03
|
32,080
|
|
|
5/17/2012
|
-0.30 / -2.36%
|
12.50
|
13.10
|
12.40
|
12.40
|
12.40
|
4.06
|
21,730
|
|
|
5/16/2012
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.70
|
4.16
|
19,080
|
|
|
5/15/2012
|
-0.60 / -4.51%
|
12.80
|
13.30
|
12.70
|
12.70
|
12.70
|
4.16
|
38,190
|
|
|
5/14/2012
|
-0.60 / -4.32%
|
13.70
|
13.90
|
13.30
|
13.30
|
13.30
|
4.36
|
27,270
|
|
|
5/11/2012
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.60
|
13.90
|
13.90
|
4.56
|
25,600
|
|
|
5/10/2012
|
+0.30 / +2.21%
|
13.20
|
14.00
|
13.20
|
13.90
|
13.90
|
4.56
|
53,680
|
|
|
5/9/2012
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.40
|
13.60
|
13.60
|
4.46
|
17,140
|
|
|
5/8/2012
|
+0.20 / +1.50%
|
13.80
|
13.80
|
13.40
|
13.50
|
13.50
|
4.42
|
32,190
|
|
|
5/7/2012
|
+0.50 / +3.91%
|
13.40
|
13.40
|
13.10
|
13.30
|
13.30
|
4.36
|
29,850
|
|
|
5/4/2012
|
+0.10 / +0.79%
|
13.00
|
13.00
|
12.50
|
12.80
|
12.80
|
4.19
|
57,760
|
|
|
5/3/2012
|
-0.10 / -0.78%
|
12.50
|
12.70
|
12.20
|
12.70
|
12.70
|
4.16
|
49,830
|
|
|
5/2/2012
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.80
|
4.19
|
12,180
|
|
|
4/27/2012
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.90
|
4.23
|
5,250
|
|
|
4/26/2012
|
+0.10 / +0.79%
|
12.80
|
12.90
|
12.30
|
12.80
|
12.80
|
4.19
|
39,040
|
|
|
4/25/2012
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.40
|
12.70
|
12.70
|
4.16
|
140,872
|
|
|
4/24/2012
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.40
|
12.70
|
12.70
|
4.16
|
65,870
|
|
|
4/23/2012
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.30
|
12.50
|
12.50
|
4.10
|
35,150
|
|
|
4/20/2012
|
0.00 / 0.00%
|
12.20
|
12.70
|
12.20
|
12.70
|
12.70
|
4.16
|
11,270
|
|
|
4/19/2012
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.20
|
12.70
|
12.70
|
4.16
|
27,580
|
|
|
4/18/2012
|
+0.60 / +4.96%
|
11.90
|
12.70
|
11.80
|
12.70
|
12.70
|
4.16
|
128,760
|
|
|
4/17/2012
|
+0.50 / +4.31%
|
11.60
|
12.10
|
11.50
|
12.10
|
12.10
|
3.97
|
74,930
|
|
|
4/16/2012
|
+0.50 / +4.50%
|
11.40
|
11.60
|
11.20
|
11.60
|
11.60
|
3.80
|
50,140
|
|
|
4/13/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.90
|
11.10
|
11.10
|
3.64
|
40,430
|
|
|
4/12/2012
|
+0.50 / +4.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.64
|
77,860
|
|
|
4/11/2012
|
+0.50 / +4.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
3.47
|
75,410
|
|
|
4/10/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
3.31
|
12,480
|
|
|
4/9/2012
|
-0.10 / -0.98%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
3.31
|
34,950
|
|
|
4/6/2012
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
3.34
|
21,920
|
|
|
4/5/2012
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.10
|
3.31
|
11,610
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|