|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
7.05
-0.18/-2.49%
3:05:01 PM
|
|
|
|
Closing price on 5/20/2016
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.40 |
| Volume |
26,860 |
| Split-adjusted Price |
4.23 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2016
|
-0.30 / -2.80%
|
10.70
|
10.80
|
10.40
|
10.40
|
10.57
|
4.23
|
26,860
|
|
|
5/19/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.61
|
4.35
|
4,620
|
|
|
5/18/2016
|
-0.20 / -1.83%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.67
|
4.35
|
27,190
|
|
|
5/17/2016
|
+0.30 / +2.83%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.81
|
4.43
|
8,050
|
|
|
5/16/2016
|
-0.50 / -4.50%
|
11.00
|
11.10
|
10.60
|
10.60
|
10.90
|
4.31
|
44,670
|
|
|
5/13/2016
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.90
|
11.10
|
10.97
|
4.51
|
14,310
|
|
|
5/12/2016
|
+0.20 / +1.83%
|
11.40
|
11.40
|
10.90
|
11.10
|
11.05
|
4.51
|
39,290
|
|
|
5/11/2016
|
+0.20 / +1.87%
|
10.70
|
11.10
|
10.60
|
10.90
|
10.83
|
4.43
|
60,040
|
|
|
5/10/2016
|
-0.40 / -3.60%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.81
|
4.35
|
23,580
|
|
|
5/9/2016
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.10
|
11.01
|
4.51
|
13,710
|
|
|
5/6/2016
|
-0.10 / -0.89%
|
10.70
|
11.30
|
10.70
|
11.10
|
10.95
|
4.51
|
89,840
|
|
|
5/5/2016
|
+0.70 / +6.67%
|
10.90
|
11.20
|
10.70
|
11.20
|
11.08
|
4.55
|
125,550
|
|
|
5/4/2016
|
+0.20 / +1.94%
|
10.10
|
11.00
|
10.10
|
10.50
|
10.89
|
4.27
|
24,060
|
|
|
4/29/2016
|
-0.20 / -1.90%
|
10.00
|
10.80
|
10.00
|
10.30
|
10.17
|
4.19
|
16,320
|
|
|
4/28/2016
|
-0.70 / -6.25%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.58
|
4.27
|
89,210
|
|
|
4/27/2016
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.25
|
4.55
|
5,420
|
|
|
4/26/2016
|
0.00 / 0.00%
|
10.90
|
11.50
|
10.90
|
11.20
|
11.22
|
4.55
|
14,170
|
|
|
4/25/2016
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.19
|
4.55
|
343,240
|
|
|
4/22/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.44
|
4.27
|
9,100
|
|
|
4/21/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.27
|
5,000
|
|
|
4/20/2016
|
+0.10 / +0.96%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.14
|
4.27
|
8,780
|
|
|
4/19/2016
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.24
|
4.23
|
15,500
|
|
|
4/15/2016
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.15
|
4.15
|
4,760
|
|
|
4/14/2016
|
+0.10 / +1.00%
|
9.50
|
10.20
|
9.30
|
10.10
|
9.78
|
4.10
|
9,040
|
|
|
4/13/2016
|
+0.50 / +5.26%
|
9.60
|
10.00
|
9.40
|
10.00
|
9.54
|
4.06
|
9,430
|
|
|
4/12/2016
|
-0.40 / -4.04%
|
10.50
|
10.50
|
9.50
|
9.50
|
10.26
|
3.86
|
31,570
|
|
|
4/11/2016
|
+0.40 / +4.21%
|
9.50
|
10.00
|
9.50
|
9.90
|
9.92
|
4.02
|
25,000
|
|
|
4/8/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.86
|
11,000
|
|
|
4/7/2016
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.44
|
3.86
|
23,830
|
|
|
4/6/2016
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
3.86
|
12,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|