|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.30
-0.21/-3.23%
3:05:02 PM
|
|
|
|
Closing price on 8/18/2010
|
|
| Open |
28.00 |
| High |
28.00 |
| Low |
26.60 |
| Volume |
416,940 |
| Split-adjusted Price |
5.70 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2010
|
-1.40 / -5.00%
|
28.00
|
28.00
|
26.60
|
26.60
|
26.60
|
5.70
|
416,940
|
|
|
8/17/2010
|
-0.40 / -1.41%
|
27.70
|
28.30
|
27.50
|
28.00
|
28.00
|
6.00
|
2,890
|
|
|
8/16/2010
|
+1.30 / +4.80%
|
28.20
|
28.40
|
27.50
|
28.40
|
28.40
|
6.09
|
48,270
|
|
|
8/13/2010
|
0.00 / 0.00%
|
26.50
|
28.00
|
26.50
|
27.10
|
27.10
|
5.81
|
20,070
|
|
|
8/12/2010
|
-1.40 / -4.91%
|
27.50
|
29.00
|
27.10
|
27.10
|
27.10
|
5.81
|
144,600
|
|
|
8/11/2010
|
-0.30 / -1.04%
|
29.40
|
29.40
|
28.00
|
28.50
|
28.50
|
6.11
|
10,600
|
|
|
8/10/2010
|
0.00 / 0.00%
|
28.50
|
28.80
|
27.50
|
28.80
|
28.80
|
6.17
|
79,340
|
|
|
8/9/2010
|
-0.50 / -1.71%
|
29.00
|
29.30
|
28.50
|
28.80
|
28.80
|
6.17
|
33,260
|
|
|
8/6/2010
|
-0.10 / -0.34%
|
29.00
|
29.40
|
28.90
|
29.30
|
29.30
|
6.28
|
20,900
|
|
|
8/5/2010
|
0.00 / 0.00%
|
29.40
|
29.90
|
29.00
|
29.40
|
29.40
|
6.30
|
11,620
|
|
|
8/4/2010
|
-0.30 / -1.01%
|
29.70
|
29.70
|
29.00
|
29.40
|
29.40
|
6.30
|
47,490
|
|
|
8/3/2010
|
-0.30 / -1.00%
|
30.30
|
30.30
|
29.50
|
29.70
|
29.70
|
6.37
|
52,720
|
|
|
8/2/2010
|
+0.10 / +0.33%
|
29.70
|
30.00
|
29.70
|
30.00
|
30.00
|
6.43
|
20,260
|
|
|
7/30/2010
|
+0.20 / +0.67%
|
29.70
|
30.50
|
29.70
|
29.90
|
29.90
|
6.41
|
33,720
|
|
|
7/29/2010
|
+0.40 / +1.37%
|
29.30
|
30.00
|
29.30
|
29.70
|
29.70
|
6.37
|
27,080
|
|
|
7/28/2010
|
-0.70 / -2.33%
|
30.70
|
30.70
|
29.30
|
29.30
|
29.30
|
6.28
|
23,050
|
|
|
7/27/2010
|
-0.30 / -0.99%
|
30.90
|
30.90
|
30.00
|
30.00
|
30.00
|
6.43
|
35,330
|
|
|
7/26/2010
|
0.00 / 0.00%
|
30.30
|
30.90
|
30.20
|
30.30
|
30.30
|
6.50
|
26,900
|
|
|
7/23/2010
|
-0.20 / -0.66%
|
30.50
|
30.80
|
30.30
|
30.30
|
30.30
|
6.50
|
50,400
|
|
|
7/22/2010
|
-0.80 / -2.56%
|
31.80
|
31.80
|
30.50
|
30.50
|
30.50
|
6.54
|
90,640
|
|
|
7/21/2010
|
+1.40 / +4.68%
|
30.60
|
31.30
|
30.50
|
31.30
|
31.30
|
6.71
|
200,700
|
|
|
7/20/2010
|
+0.10 / +0.34%
|
29.80
|
30.00
|
29.50
|
29.90
|
29.90
|
6.41
|
28,990
|
|
|
7/19/2010
|
-0.40 / -1.32%
|
30.20
|
30.20
|
29.80
|
29.80
|
29.80
|
6.39
|
37,850
|
|
|
7/16/2010
|
+0.60 / +2.03%
|
30.10
|
30.20
|
29.60
|
30.20
|
30.20
|
6.47
|
40,180
|
|
|
7/15/2010
|
0.00 / 0.00%
|
29.20
|
30.50
|
29.20
|
29.60
|
29.60
|
6.35
|
41,670
|
|
|
7/14/2010
|
-0.30 / -1.00%
|
30.00
|
30.00
|
29.60
|
29.60
|
29.60
|
6.35
|
19,080
|
|
|
7/13/2010
|
+0.50 / +1.70%
|
29.40
|
30.00
|
29.40
|
29.90
|
29.90
|
6.41
|
24,500
|
|
|
7/12/2010
|
+0.20 / +0.68%
|
29.20
|
29.40
|
29.00
|
29.40
|
29.40
|
6.30
|
49,940
|
|
|
7/9/2010
|
+0.10 / +0.34%
|
29.50
|
29.50
|
29.20
|
29.20
|
29.20
|
6.26
|
17,530
|
|
|
7/8/2010
|
+0.10 / +0.34%
|
29.00
|
29.60
|
29.00
|
29.10
|
29.10
|
6.24
|
19,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|