|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
7.05
-0.18/-2.49%
2:15:01 PM
|
|
|
|
Closing price on 6/29/2016
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.70 |
| Volume |
113,620 |
| Split-adjusted Price |
5.65 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.84
|
5.65
|
113,620
|
|
|
6/28/2016
|
+0.20 / +1.46%
|
13.70
|
14.00
|
13.70
|
13.90
|
13.83
|
5.65
|
73,100
|
|
|
6/27/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.00
|
13.70
|
13.73
|
5.57
|
204,590
|
|
|
6/24/2016
|
-0.50 / -3.52%
|
14.00
|
14.40
|
13.30
|
13.70
|
13.50
|
5.57
|
502,800
|
|
|
6/23/2016
|
-0.20 / -1.39%
|
14.40
|
14.50
|
14.00
|
14.20
|
14.33
|
5.77
|
91,250
|
|
|
6/22/2016
|
+0.40 / +2.86%
|
14.20
|
14.40
|
13.60
|
14.40
|
14.10
|
5.85
|
140,670
|
|
|
6/21/2016
|
+0.90 / +6.87%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.91
|
5.69
|
313,670
|
|
|
6/20/2016
|
+0.80 / +6.50%
|
12.30
|
13.10
|
12.30
|
13.10
|
13.04
|
5.32
|
373,420
|
|
|
6/17/2016
|
-0.60 / -4.65%
|
12.30
|
12.90
|
12.30
|
12.30
|
12.63
|
5.00
|
159,420
|
|
|
6/16/2016
|
+0.30 / +2.38%
|
12.30
|
13.00
|
12.00
|
12.90
|
12.56
|
5.24
|
154,410
|
|
|
6/15/2016
|
+0.80 / +6.78%
|
12.10
|
12.60
|
12.10
|
12.60
|
12.54
|
5.12
|
270,810
|
|
|
6/14/2016
|
+0.70 / +6.31%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.77
|
4.80
|
450,120
|
|
|
6/13/2016
|
+0.70 / +6.73%
|
10.40
|
11.10
|
10.40
|
11.10
|
10.87
|
4.51
|
224,150
|
|
|
6/10/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.43
|
4.23
|
53,780
|
|
|
6/9/2016
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.47
|
4.23
|
38,590
|
|
|
6/8/2016
|
+0.20 / +1.96%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.45
|
4.23
|
26,980
|
|
|
6/7/2016
|
-0.30 / -2.86%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.34
|
4.15
|
22,140
|
|
|
6/6/2016
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.39
|
4.27
|
29,830
|
|
|
6/3/2016
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.56
|
4.31
|
28,600
|
|
|
6/2/2016
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.65
|
4.31
|
18,500
|
|
|
6/1/2016
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.73
|
4.35
|
40,450
|
|
|
5/31/2016
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.65
|
4.35
|
5,350
|
|
|
5/30/2016
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.64
|
4.27
|
29,310
|
|
|
5/27/2016
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.80
|
4.35
|
10,870
|
|
|
5/26/2016
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.75
|
4.39
|
25,310
|
|
|
5/25/2016
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.00
|
10.97
|
4.47
|
30,090
|
|
|
5/24/2016
|
+0.20 / +1.85%
|
10.90
|
11.20
|
10.80
|
11.00
|
11.00
|
4.47
|
109,260
|
|
|
5/23/2016
|
+0.40 / +3.85%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.66
|
4.39
|
33,390
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|