|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
10.15
0.00/0.00%
3:09:23 PM
|
|
|
|
Closing price on 7/20/2026
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.21 |
| Volume |
163,600 |
| Split-adjusted Price |
9.70 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2026
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.21
|
9.70
|
9.70
|
9.70
|
163,600
|
|
|
7/17/2026
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
10.00
|
9.90
|
630,000
|
|
|
7/16/2026
|
0.00 / 0.00%
|
10.05
|
10.10
|
9.88
|
10.00
|
9.99
|
10.00
|
247,300
|
|
|
7/15/2026
|
-0.05 / -0.50%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.07
|
10.00
|
339,200
|
|
|
7/14/2026
|
0.00 / 0.00%
|
10.05
|
10.30
|
10.05
|
10.05
|
10.13
|
10.05
|
222,000
|
|
|
7/13/2026
|
-0.25 / -2.43%
|
10.30
|
10.30
|
10.05
|
10.05
|
10.15
|
10.05
|
299,600
|
|
|
7/10/2026
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.40
|
10.30
|
238,700
|
|
|
7/9/2026
|
-0.15 / -1.42%
|
10.50
|
10.50
|
10.35
|
10.40
|
10.46
|
10.40
|
162,800
|
|
|
7/8/2026
|
-0.05 / -0.47%
|
10.30
|
10.65
|
10.30
|
10.55
|
10.38
|
10.55
|
199,900
|
|
|
7/7/2026
|
0.00 / 0.00%
|
10.55
|
10.65
|
10.40
|
10.60
|
10.53
|
10.60
|
215,600
|
|
|
7/6/2026
|
0.00 / 0.00%
|
10.60
|
10.65
|
10.40
|
10.60
|
10.59
|
10.60
|
152,300
|
|
|
7/3/2026
|
-0.10 / -0.93%
|
10.55
|
10.70
|
10.55
|
10.60
|
10.64
|
10.60
|
244,700
|
|
|
7/2/2026
|
-0.05 / -0.47%
|
10.75
|
10.80
|
10.70
|
10.70
|
10.73
|
10.70
|
232,500
|
|
|
7/1/2026
|
-0.05 / -0.46%
|
10.75
|
10.90
|
10.65
|
10.75
|
10.76
|
10.75
|
224,000
|
|
|
6/30/2026
|
+0.15 / +1.41%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.68
|
10.80
|
274,200
|
|
|
6/29/2026
|
0.00 / 0.00%
|
10.70
|
10.75
|
10.55
|
10.65
|
10.66
|
10.65
|
168,200
|
|
|
6/26/2026
|
+0.35 / +3.40%
|
10.30
|
10.65
|
10.15
|
10.65
|
10.35
|
10.65
|
2,488,400
|
|
|
6/25/2026
|
-0.15 / -1.44%
|
10.50
|
10.55
|
10.30
|
10.30
|
10.42
|
10.30
|
309,900
|
|
|
6/24/2026
|
+0.15 / +1.46%
|
10.30
|
10.60
|
10.20
|
10.45
|
10.36
|
10.45
|
333,500
|
|
|
6/23/2026
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.42
|
10.30
|
255,800
|
|
|
6/22/2026
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.35
|
10.50
|
10.53
|
10.50
|
256,100
|
|
|
6/19/2026
|
-0.15 / -1.40%
|
10.75
|
10.75
|
10.55
|
10.60
|
10.65
|
10.60
|
251,900
|
|
|
6/18/2026
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.55
|
10.75
|
10.72
|
10.75
|
330,500
|
|
|
6/17/2026
|
+0.10 / +0.94%
|
10.70
|
11.00
|
10.65
|
10.75
|
10.76
|
10.75
|
328,500
|
|
|
6/16/2026
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.65
|
10.71
|
10.65
|
1,441,000
|
|
|
6/15/2026
|
-0.05 / -0.47%
|
10.75
|
10.90
|
10.65
|
10.65
|
10.73
|
10.65
|
348,300
|
|
|
6/12/2026
|
0.00 / 0.00%
|
10.70
|
10.75
|
10.55
|
10.70
|
10.67
|
10.70
|
222,600
|
|
|
6/11/2026
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.67
|
10.70
|
155,700
|
|
|
6/10/2026
|
-0.05 / -0.47%
|
10.75
|
10.80
|
10.60
|
10.70
|
10.69
|
10.70
|
945,100
|
|
|
6/9/2026
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.65
|
10.75
|
10.75
|
10.75
|
1,643,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|