|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.94
+0.01/+0.14%
3:05:02 PM
|
|
|
|
Closing price on 7/18/2022
|
|
| Open |
19.10 |
| High |
19.20 |
| Low |
18.30 |
| Volume |
102,900 |
| Split-adjusted Price |
18.85 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2022
|
-0.25 / -1.31%
|
19.10
|
19.20
|
18.30
|
18.85
|
18.78
|
18.85
|
102,900
|
|
|
7/15/2022
|
+0.40 / +2.14%
|
18.70
|
19.50
|
18.70
|
19.10
|
19.13
|
19.10
|
305,000
|
|
|
7/14/2022
|
-0.10 / -0.53%
|
18.35
|
18.75
|
18.30
|
18.70
|
18.51
|
18.70
|
138,100
|
|
|
7/13/2022
|
+0.40 / +2.17%
|
18.50
|
18.85
|
18.40
|
18.80
|
18.61
|
18.80
|
250,900
|
|
|
7/12/2022
|
+0.10 / +0.55%
|
18.20
|
18.55
|
17.80
|
18.40
|
18.26
|
18.40
|
163,600
|
|
|
7/11/2022
|
-0.05 / -0.27%
|
18.35
|
18.45
|
17.65
|
18.30
|
18.07
|
18.30
|
88,000
|
|
|
7/8/2022
|
+0.55 / +3.09%
|
17.90
|
18.50
|
17.90
|
18.35
|
18.26
|
18.35
|
62,100
|
|
|
7/7/2022
|
0.00 / 0.00%
|
17.70
|
18.20
|
17.65
|
17.80
|
17.86
|
17.80
|
38,100
|
|
|
7/6/2022
|
-0.30 / -1.66%
|
18.00
|
18.30
|
17.75
|
17.80
|
17.92
|
17.80
|
32,300
|
|
|
7/5/2022
|
+0.05 / +0.28%
|
18.40
|
18.40
|
17.75
|
18.10
|
17.97
|
18.10
|
71,000
|
|
|
7/4/2022
|
+0.05 / +0.28%
|
18.45
|
18.45
|
18.05
|
18.05
|
18.14
|
18.05
|
30,100
|
|
|
7/1/2022
|
-0.10 / -0.55%
|
18.10
|
18.45
|
17.55
|
18.00
|
17.85
|
18.00
|
65,700
|
|
|
6/30/2022
|
-0.30 / -1.63%
|
18.40
|
18.70
|
18.10
|
18.10
|
18.38
|
18.10
|
95,000
|
|
|
6/29/2022
|
-0.10 / -0.54%
|
18.45
|
18.60
|
18.10
|
18.40
|
18.37
|
18.40
|
101,800
|
|
|
6/28/2022
|
+0.40 / +2.21%
|
18.40
|
18.50
|
18.10
|
18.50
|
18.32
|
18.50
|
81,900
|
|
|
6/27/2022
|
+0.90 / +4.33%
|
21.40
|
22.00
|
21.30
|
21.70
|
21.63
|
18.08
|
142,400
|
|
|
6/24/2022
|
+0.50 / +2.46%
|
20.30
|
21.40
|
20.20
|
20.80
|
21.12
|
17.33
|
157,500
|
|
|
6/23/2022
|
+0.90 / +4.64%
|
19.90
|
20.30
|
19.35
|
20.30
|
19.69
|
16.92
|
151,300
|
|
|
6/22/2022
|
+0.65 / +3.47%
|
19.05
|
19.80
|
19.05
|
19.40
|
19.44
|
16.17
|
90,100
|
|
|
6/21/2022
|
-1.25 / -6.25%
|
18.70
|
20.00
|
18.70
|
18.75
|
19.12
|
15.63
|
143,500
|
|
|
6/20/2022
|
-1.50 / -6.98%
|
21.90
|
21.90
|
20.00
|
20.00
|
20.15
|
16.67
|
412,800
|
|
|
6/17/2022
|
-1.60 / -6.93%
|
22.50
|
22.50
|
21.50
|
21.50
|
21.65
|
17.92
|
324,700
|
|
|
6/16/2022
|
+0.10 / +0.43%
|
23.00
|
23.50
|
22.70
|
23.10
|
23.13
|
19.25
|
138,600
|
|
|
6/15/2022
|
-1.00 / -4.17%
|
24.10
|
24.30
|
22.45
|
23.00
|
23.24
|
19.17
|
172,600
|
|
|
6/14/2022
|
-0.80 / -3.23%
|
24.55
|
24.80
|
23.15
|
24.00
|
24.15
|
20.00
|
215,700
|
|
|
6/13/2022
|
-1.80 / -6.77%
|
25.80
|
25.90
|
24.75
|
24.80
|
24.96
|
20.67
|
215,500
|
|
|
6/10/2022
|
-0.60 / -2.21%
|
27.20
|
27.45
|
26.60
|
26.60
|
26.96
|
22.17
|
134,000
|
|
|
6/9/2022
|
+1.45 / +5.63%
|
25.75
|
27.50
|
25.75
|
27.20
|
27.11
|
22.67
|
197,300
|
|
|
6/8/2022
|
+0.55 / +2.18%
|
25.30
|
25.75
|
25.25
|
25.75
|
25.53
|
21.46
|
140,100
|
|
|
6/7/2022
|
-0.75 / -2.89%
|
25.55
|
26.10
|
24.65
|
25.20
|
25.29
|
21.00
|
100,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|