|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.94
+0.01/+0.14%
3:05:02 PM
|
|
|
|
Closing price on 7/5/2022
|
|
| Open |
18.40 |
| High |
18.40 |
| Low |
17.75 |
| Volume |
71,000 |
| Split-adjusted Price |
18.10 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/6/2022
|
-0.05 / -0.19%
|
26.00
|
26.70
|
25.35
|
25.95
|
26.19
|
21.63
|
75,000
|
|
|
6/3/2022
|
+0.25 / +0.97%
|
26.50
|
26.50
|
26.00
|
26.00
|
26.23
|
21.67
|
113,800
|
|
|
6/2/2022
|
-0.65 / -2.46%
|
26.10
|
26.70
|
25.60
|
25.75
|
26.11
|
21.46
|
143,500
|
|
|
6/1/2022
|
-0.30 / -1.12%
|
26.80
|
26.80
|
25.80
|
26.40
|
26.22
|
22.00
|
154,700
|
|
|
5/31/2022
|
-0.30 / -1.11%
|
26.85
|
27.05
|
26.00
|
26.70
|
26.83
|
22.25
|
116,700
|
|
|
5/30/2022
|
-0.30 / -1.10%
|
27.15
|
27.45
|
26.90
|
27.00
|
27.10
|
22.50
|
184,900
|
|
|
5/27/2022
|
+0.35 / +1.30%
|
27.15
|
28.00
|
26.55
|
27.30
|
27.14
|
22.75
|
1,073,800
|
|
|
5/26/2022
|
+0.75 / +2.86%
|
26.75
|
27.45
|
26.70
|
26.95
|
26.92
|
22.46
|
307,000
|
|
|
5/25/2022
|
+1.70 / +6.94%
|
24.65
|
26.20
|
24.60
|
26.20
|
25.40
|
21.83
|
226,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|