|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
7.05
-0.18/-2.49%
2:15:01 PM
|
|
|
|
Closing price on 6/6/2016
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
29,830 |
| Split-adjusted Price |
4.27 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/18/2016
|
-0.20 / -1.83%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.67
|
4.35
|
27,190
|
|
|
5/17/2016
|
+0.30 / +2.83%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.81
|
4.43
|
8,050
|
|
|
5/16/2016
|
-0.50 / -4.50%
|
11.00
|
11.10
|
10.60
|
10.60
|
10.90
|
4.31
|
44,670
|
|
|
5/13/2016
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.90
|
11.10
|
10.97
|
4.51
|
14,310
|
|
|
5/12/2016
|
+0.20 / +1.83%
|
11.40
|
11.40
|
10.90
|
11.10
|
11.05
|
4.51
|
39,290
|
|
|
5/11/2016
|
+0.20 / +1.87%
|
10.70
|
11.10
|
10.60
|
10.90
|
10.83
|
4.43
|
60,040
|
|
|
5/10/2016
|
-0.40 / -3.60%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.81
|
4.35
|
23,580
|
|
|
5/9/2016
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.10
|
11.01
|
4.51
|
13,710
|
|
|
5/6/2016
|
-0.10 / -0.89%
|
10.70
|
11.30
|
10.70
|
11.10
|
10.95
|
4.51
|
89,840
|
|
|
5/5/2016
|
+0.70 / +6.67%
|
10.90
|
11.20
|
10.70
|
11.20
|
11.08
|
4.55
|
125,550
|
|
|
5/4/2016
|
+0.20 / +1.94%
|
10.10
|
11.00
|
10.10
|
10.50
|
10.89
|
4.27
|
24,060
|
|
|
4/29/2016
|
-0.20 / -1.90%
|
10.00
|
10.80
|
10.00
|
10.30
|
10.17
|
4.19
|
16,320
|
|
|
4/28/2016
|
-0.70 / -6.25%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.58
|
4.27
|
89,210
|
|
|
4/27/2016
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.25
|
4.55
|
5,420
|
|
|
4/26/2016
|
0.00 / 0.00%
|
10.90
|
11.50
|
10.90
|
11.20
|
11.22
|
4.55
|
14,170
|
|
|
4/25/2016
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.19
|
4.55
|
343,240
|
|
|
4/22/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.44
|
4.27
|
9,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|