|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.67
+0.11/+1.68%
3:05:01 PM
|
|
|
|
Closing price on 6/15/2010
|
|
| Open |
30.00 |
| High |
30.10 |
| Low |
29.70 |
| Volume |
74,390 |
| Split-adjusted Price |
6.45 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2010
|
+0.50 / +1.69%
|
30.00
|
30.10
|
29.70
|
30.10
|
30.10
|
6.45
|
74,390
|
|
|
6/14/2010
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.60
|
29.60
|
29.60
|
6.35
|
20,650
|
|
|
6/11/2010
|
+0.10 / +0.34%
|
29.50
|
30.00
|
29.50
|
29.60
|
29.60
|
6.35
|
38,380
|
|
|
6/10/2010
|
+0.20 / +0.68%
|
29.30
|
29.80
|
29.00
|
29.50
|
29.50
|
6.32
|
44,000
|
|
|
6/9/2010
|
+0.10 / +0.34%
|
30.00
|
30.00
|
29.30
|
29.30
|
29.30
|
6.28
|
56,760
|
|
|
6/8/2010
|
0.00 / 0.00%
|
29.00
|
29.50
|
29.00
|
29.20
|
29.20
|
6.26
|
88,170
|
|
|
6/7/2010
|
-1.30 / -4.26%
|
29.70
|
30.00
|
29.20
|
29.20
|
29.20
|
6.26
|
89,950
|
|
|
6/4/2010
|
-0.10 / -0.33%
|
30.60
|
30.70
|
30.40
|
30.50
|
30.50
|
6.54
|
75,580
|
|
|
6/3/2010
|
0.00 / 0.00%
|
30.60
|
31.00
|
30.60
|
30.60
|
30.60
|
6.56
|
34,670
|
|
|
6/2/2010
|
-0.10 / -0.33%
|
30.20
|
30.60
|
30.00
|
30.60
|
30.60
|
6.56
|
73,140
|
|
|
6/1/2010
|
0.00 / 0.00%
|
30.20
|
31.00
|
30.20
|
30.70
|
30.70
|
6.58
|
38,760
|
|
|
5/31/2010
|
-0.90 / -2.85%
|
30.70
|
31.60
|
30.70
|
30.70
|
30.70
|
6.58
|
13,630
|
|
|
5/28/2010
|
+1.50 / +4.98%
|
31.30
|
31.60
|
30.70
|
31.60
|
31.60
|
6.77
|
178,980
|
|
|
5/27/2010
|
0.00 / 0.00%
|
30.10
|
31.00
|
29.60
|
30.10
|
30.10
|
6.45
|
51,920
|
|
|
5/26/2010
|
+1.00 / +3.44%
|
29.90
|
30.10
|
29.50
|
30.10
|
30.10
|
6.45
|
60,000
|
|
|
5/25/2010
|
-0.40 / -1.36%
|
28.80
|
30.00
|
28.80
|
29.10
|
29.10
|
6.24
|
73,060
|
|
|
5/24/2010
|
-0.40 / -1.34%
|
30.80
|
30.80
|
29.50
|
29.50
|
29.50
|
6.32
|
77,530
|
|
|
5/21/2010
|
-1.50 / -4.78%
|
29.90
|
31.00
|
29.90
|
29.90
|
29.90
|
6.41
|
252,010
|
|
|
5/20/2010
|
+0.70 / +2.28%
|
30.30
|
31.40
|
29.40
|
31.40
|
31.40
|
6.73
|
73,350
|
|
|
5/19/2010
|
-1.30 / -4.06%
|
31.00
|
31.80
|
30.70
|
30.70
|
30.70
|
6.58
|
129,760
|
|
|
5/18/2010
|
-0.60 / -1.84%
|
32.50
|
32.50
|
31.60
|
32.00
|
32.00
|
6.86
|
192,400
|
|
|
5/17/2010
|
-0.80 / -2.40%
|
33.50
|
33.50
|
32.50
|
32.60
|
32.60
|
6.99
|
134,210
|
|
|
5/14/2010
|
+0.40 / +1.21%
|
33.80
|
33.80
|
32.80
|
33.40
|
33.40
|
7.16
|
94,910
|
|
|
5/13/2010
|
0.00 / 0.00%
|
34.40
|
34.40
|
33.00
|
33.00
|
33.00
|
7.08
|
101,910
|
|
|
5/12/2010
|
-1.70 / -4.90%
|
33.10
|
34.10
|
33.00
|
33.00
|
33.00
|
7.08
|
424,350
|
|
|
5/11/2010
|
-0.60 / -1.70%
|
35.30
|
36.00
|
34.70
|
34.70
|
34.70
|
7.44
|
107,580
|
|
|
5/10/2010
|
-1.60 / -4.34%
|
36.20
|
36.50
|
35.20
|
35.30
|
35.30
|
7.57
|
123,440
|
|
|
5/7/2010
|
-1.10 / -2.89%
|
37.00
|
37.40
|
36.10
|
36.90
|
36.90
|
7.91
|
176,170
|
|
|
5/6/2010
|
+1.80 / +4.97%
|
36.50
|
38.00
|
36.50
|
38.00
|
38.00
|
8.15
|
637,820
|
|
|
5/5/2010
|
-0.10 / -0.28%
|
35.70
|
37.00
|
35.60
|
36.20
|
36.20
|
7.76
|
276,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|