|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.94
+0.01/+0.14%
3:05:02 PM
|
|
|
|
Closing price on 5/31/2022
|
|
| Open |
26.85 |
| High |
27.05 |
| Low |
26.00 |
| Volume |
116,700 |
| Split-adjusted Price |
22.25 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
-0.30 / -1.11%
|
26.85
|
27.05
|
26.00
|
26.70
|
26.83
|
22.25
|
116,700
|
|
|
5/30/2022
|
-0.30 / -1.10%
|
27.15
|
27.45
|
26.90
|
27.00
|
27.10
|
22.50
|
184,900
|
|
|
5/27/2022
|
+0.35 / +1.30%
|
27.15
|
28.00
|
26.55
|
27.30
|
27.14
|
22.75
|
1,073,800
|
|
|
5/26/2022
|
+0.75 / +2.86%
|
26.75
|
27.45
|
26.70
|
26.95
|
26.92
|
22.46
|
307,000
|
|
|
5/25/2022
|
+1.70 / +6.94%
|
24.65
|
26.20
|
24.60
|
26.20
|
25.40
|
21.83
|
226,400
|
|
|
5/24/2022
|
-1.30 / -5.04%
|
25.30
|
25.70
|
24.10
|
24.50
|
24.82
|
20.42
|
230,700
|
|
|
5/23/2022
|
-0.40 / -1.53%
|
26.50
|
27.10
|
25.25
|
25.80
|
26.04
|
21.50
|
126,900
|
|
|
5/20/2022
|
+0.40 / +1.55%
|
25.85
|
26.65
|
25.75
|
26.20
|
26.17
|
21.83
|
69,400
|
|
|
5/19/2022
|
-0.50 / -1.90%
|
24.95
|
26.25
|
24.95
|
25.80
|
25.70
|
21.50
|
86,000
|
|
|
5/18/2022
|
+0.75 / +2.88%
|
26.75
|
27.50
|
26.05
|
26.80
|
26.77
|
21.92
|
199,200
|
|
|
5/17/2022
|
+1.05 / +4.20%
|
25.05
|
26.30
|
24.10
|
26.05
|
25.18
|
21.30
|
235,100
|
|
|
5/16/2022
|
-0.60 / -2.34%
|
26.00
|
26.25
|
25.00
|
25.00
|
25.66
|
20.44
|
274,400
|
|
|
5/13/2022
|
-1.90 / -6.91%
|
27.50
|
27.55
|
25.60
|
25.60
|
26.53
|
20.94
|
253,800
|
|
|
5/12/2022
|
-1.90 / -6.46%
|
29.40
|
29.80
|
27.45
|
27.50
|
28.46
|
22.49
|
162,000
|
|
|
5/11/2022
|
-0.10 / -0.34%
|
30.00
|
30.30
|
29.20
|
29.40
|
29.71
|
24.04
|
142,100
|
|
|
5/10/2022
|
+0.45 / +1.55%
|
28.00
|
29.50
|
27.50
|
29.50
|
28.58
|
24.12
|
147,700
|
|
|
5/9/2022
|
-2.15 / -6.89%
|
31.10
|
31.10
|
29.05
|
29.05
|
29.54
|
23.76
|
258,000
|
|
|
5/6/2022
|
-0.20 / -0.64%
|
30.65
|
33.20
|
30.50
|
31.20
|
31.63
|
25.51
|
134,200
|
|
|
5/5/2022
|
-0.90 / -2.79%
|
32.35
|
33.65
|
30.60
|
31.40
|
31.65
|
25.68
|
178,300
|
|
|
5/4/2022
|
-1.50 / -4.44%
|
33.30
|
33.80
|
32.30
|
32.30
|
32.92
|
26.41
|
182,500
|
|
|
4/29/2022
|
0.00 / 0.00%
|
33.60
|
34.00
|
32.80
|
33.80
|
33.59
|
27.64
|
112,800
|
|
|
4/28/2022
|
+0.65 / +1.96%
|
33.45
|
33.90
|
33.00
|
33.80
|
33.42
|
27.64
|
62,700
|
|
|
4/27/2022
|
+2.15 / +6.94%
|
30.10
|
33.15
|
30.10
|
33.15
|
31.99
|
27.11
|
178,600
|
|
|
4/26/2022
|
-0.25 / -0.80%
|
31.20
|
31.20
|
29.50
|
31.00
|
30.30
|
25.35
|
443,800
|
|
|
4/25/2022
|
-2.30 / -6.86%
|
34.65
|
34.65
|
31.25
|
31.25
|
32.29
|
25.56
|
272,600
|
|
|
4/22/2022
|
+0.05 / +0.15%
|
33.50
|
34.65
|
33.35
|
33.55
|
33.82
|
27.44
|
208,100
|
|
|
4/21/2022
|
-0.70 / -2.05%
|
34.00
|
35.00
|
33.30
|
33.50
|
33.90
|
27.40
|
137,200
|
|
|
4/20/2022
|
-1.40 / -3.93%
|
36.00
|
36.50
|
33.90
|
34.20
|
35.29
|
27.97
|
194,800
|
|
|
4/19/2022
|
-2.40 / -6.32%
|
38.00
|
38.50
|
35.60
|
35.60
|
37.26
|
29.11
|
361,200
|
|
|
4/18/2022
|
-0.25 / -0.65%
|
38.25
|
38.55
|
36.80
|
38.00
|
37.57
|
31.08
|
252,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|