|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.30
-0.21/-3.23%
3:05:02 PM
|
|
|
|
Closing price on 5/24/2011
|
|
| Open |
15.50 |
| High |
15.90 |
| Low |
15.40 |
| Volume |
28,840 |
| Split-adjusted Price |
3.84 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2011
|
-0.80 / -4.94%
|
15.50
|
15.90
|
15.40
|
15.40
|
15.40
|
3.84
|
28,840
|
|
|
5/23/2011
|
-0.20 / -1.22%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
4.04
|
58,800
|
|
|
5/20/2011
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.10
|
16.40
|
16.40
|
4.09
|
9,730
|
|
|
5/19/2011
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.60
|
4.14
|
25,070
|
|
|
5/18/2011
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.80
|
4.19
|
26,440
|
|
|
5/17/2011
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.90
|
4.22
|
19,260
|
|
|
5/16/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
4.24
|
11,850
|
|
|
5/13/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
4.24
|
30,400
|
|
|
5/12/2011
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.24
|
19,010
|
|
|
5/11/2011
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.90
|
17.10
|
17.10
|
4.27
|
1,240
|
|
|
5/10/2011
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.10
|
4.27
|
7,770
|
|
|
5/9/2011
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.80
|
17.10
|
17.10
|
4.27
|
11,200
|
|
|
5/6/2011
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.10
|
4.27
|
12,570
|
|
|
5/5/2011
|
-0.10 / -0.58%
|
16.80
|
17.20
|
16.60
|
17.10
|
17.10
|
4.27
|
34,680
|
|
|
5/4/2011
|
+0.10 / +0.58%
|
17.60
|
17.60
|
17.00
|
17.20
|
17.20
|
4.29
|
431,968
|
|
|
4/29/2011
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
4.27
|
12,500
|
|
|
4/28/2011
|
-0.10 / -0.58%
|
16.70
|
17.20
|
16.70
|
17.10
|
17.10
|
4.27
|
8,220
|
|
|
4/27/2011
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.90
|
17.20
|
17.20
|
4.29
|
4,270
|
|
|
4/26/2011
|
0.00 / 0.00%
|
16.80
|
17.40
|
16.80
|
17.20
|
17.20
|
4.29
|
7,860
|
|
|
4/25/2011
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.20
|
4.29
|
10,400
|
|
|
4/22/2011
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
4.29
|
31,240
|
|
|
4/21/2011
|
-0.10 / -0.58%
|
16.90
|
17.40
|
16.90
|
17.20
|
17.20
|
4.29
|
7,570
|
|
|
4/20/2011
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.30
|
4.32
|
10,130
|
|
|
4/19/2011
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.30
|
4.32
|
3,910
|
|
|
4/18/2011
|
-0.20 / -1.13%
|
17.50
|
17.70
|
17.30
|
17.50
|
17.50
|
4.37
|
26,510
|
|
|
4/15/2011
|
+0.20 / +1.14%
|
17.50
|
17.80
|
17.50
|
17.70
|
17.70
|
4.42
|
24,510
|
|
|
4/14/2011
|
-0.20 / -1.13%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.50
|
4.37
|
400
|
|
|
4/13/2011
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.30
|
17.70
|
17.70
|
4.42
|
1,488,620
|
|
|
4/8/2011
|
+0.30 / +1.71%
|
17.80
|
17.90
|
17.80
|
17.80
|
17.80
|
4.44
|
2,930
|
|
|
4/7/2011
|
-0.50 / -2.78%
|
17.60
|
17.90
|
17.50
|
17.50
|
17.50
|
4.37
|
47,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|