|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.30
-0.21/-3.23%
3:05:02 PM
|
|
|
|
Closing price on 5/4/2010
|
|
| Open |
36.20 |
| High |
36.50 |
| Low |
35.50 |
| Volume |
260,600 |
| Split-adjusted Price |
7.78 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2010
|
+0.10 / +0.28%
|
36.20
|
36.50
|
35.50
|
36.30
|
36.30
|
7.78
|
260,600
|
|
|
4/29/2010
|
+0.70 / +1.97%
|
35.90
|
36.70
|
35.90
|
36.20
|
36.20
|
7.76
|
378,690
|
|
|
4/28/2010
|
+0.70 / +2.01%
|
34.20
|
35.80
|
33.80
|
35.50
|
35.50
|
7.61
|
210,180
|
|
|
4/27/2010
|
-0.40 / -1.14%
|
35.00
|
35.20
|
34.50
|
34.80
|
34.80
|
7.46
|
176,610
|
|
|
4/26/2010
|
+0.10 / +0.28%
|
35.10
|
35.60
|
34.50
|
35.20
|
35.20
|
7.55
|
179,260
|
|
|
4/22/2010
|
0.00 / 0.00%
|
36.40
|
36.40
|
35.00
|
35.10
|
35.10
|
7.53
|
258,970
|
|
|
4/21/2010
|
+1.60 / +4.78%
|
34.00
|
35.10
|
33.90
|
35.10
|
35.10
|
7.53
|
553,330
|
|
|
4/20/2010
|
+0.60 / +1.82%
|
33.00
|
34.00
|
32.50
|
33.50
|
33.50
|
7.18
|
163,440
|
|
|
4/19/2010
|
-0.40 / -1.20%
|
32.80
|
33.30
|
32.60
|
32.90
|
32.90
|
7.05
|
83,410
|
|
|
4/16/2010
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.10
|
33.30
|
33.30
|
7.14
|
161,410
|
|
|
4/15/2010
|
-0.20 / -0.60%
|
33.40
|
33.50
|
33.10
|
33.30
|
33.30
|
7.14
|
176,430
|
|
|
4/14/2010
|
+1.50 / +4.69%
|
32.00
|
33.60
|
32.00
|
33.50
|
33.50
|
7.18
|
117,710
|
|
|
4/13/2010
|
+0.40 / +1.27%
|
32.00
|
32.00
|
31.70
|
32.00
|
32.00
|
6.86
|
137,440
|
|
|
4/12/2010
|
-0.80 / -2.47%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
6.77
|
96,620
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|