|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.94
+0.01/+0.14%
3:05:02 PM
|
|
|
|
Closing price on 8/19/2022
|
|
| Open |
19.90 |
| High |
20.20 |
| Low |
19.60 |
| Volume |
116,800 |
| Split-adjusted Price |
19.75 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2022
|
-0.20 / -1.00%
|
19.90
|
20.20
|
19.60
|
19.75
|
19.93
|
19.75
|
116,800
|
|
|
8/18/2022
|
-0.25 / -1.24%
|
19.95
|
20.15
|
19.85
|
19.95
|
20.01
|
19.95
|
184,200
|
|
|
8/17/2022
|
-0.20 / -0.98%
|
20.40
|
20.60
|
20.20
|
20.20
|
20.36
|
20.20
|
242,100
|
|
|
8/16/2022
|
+0.45 / +2.26%
|
19.95
|
20.50
|
19.95
|
20.40
|
20.32
|
20.40
|
263,900
|
|
|
8/15/2022
|
-0.05 / -0.25%
|
20.20
|
20.45
|
19.95
|
19.95
|
20.11
|
19.95
|
186,200
|
|
|
8/12/2022
|
+0.40 / +2.04%
|
19.45
|
20.30
|
19.40
|
20.00
|
19.83
|
20.00
|
232,700
|
|
|
8/11/2022
|
-0.40 / -2.00%
|
20.20
|
20.40
|
19.55
|
19.60
|
19.96
|
19.60
|
206,500
|
|
|
8/10/2022
|
-0.40 / -1.96%
|
20.40
|
20.50
|
19.80
|
20.00
|
20.13
|
20.00
|
233,300
|
|
|
8/9/2022
|
+0.60 / +3.03%
|
19.80
|
20.50
|
19.80
|
20.40
|
20.31
|
20.40
|
293,900
|
|
|
8/8/2022
|
+0.50 / +2.59%
|
19.30
|
19.80
|
19.30
|
19.80
|
19.62
|
19.80
|
252,600
|
|
|
8/5/2022
|
0.00 / 0.00%
|
19.10
|
19.50
|
18.90
|
19.30
|
19.26
|
19.30
|
257,000
|
|
|
8/4/2022
|
+0.25 / +1.31%
|
19.15
|
19.40
|
18.80
|
19.30
|
19.12
|
19.30
|
267,400
|
|
|
8/3/2022
|
+0.90 / +4.96%
|
18.05
|
19.20
|
18.00
|
19.05
|
18.66
|
19.05
|
421,600
|
|
|
8/2/2022
|
0.00 / 0.00%
|
18.10
|
18.25
|
17.90
|
18.15
|
18.13
|
18.15
|
293,600
|
|
|
8/1/2022
|
+0.75 / +4.31%
|
17.35
|
18.35
|
17.25
|
18.15
|
17.88
|
18.15
|
404,700
|
|
|
7/29/2022
|
+0.10 / +0.58%
|
17.35
|
17.60
|
17.30
|
17.40
|
17.40
|
17.40
|
92,700
|
|
|
7/28/2022
|
+0.15 / +0.87%
|
17.45
|
17.50
|
17.00
|
17.30
|
17.22
|
17.30
|
181,900
|
|
|
7/27/2022
|
-0.05 / -0.29%
|
17.20
|
17.35
|
16.60
|
17.15
|
16.87
|
17.15
|
144,200
|
|
|
7/26/2022
|
-0.65 / -3.64%
|
17.95
|
17.95
|
17.20
|
17.20
|
17.63
|
17.20
|
193,900
|
|
|
7/25/2022
|
-0.45 / -2.46%
|
18.25
|
18.25
|
17.80
|
17.85
|
17.95
|
17.85
|
117,900
|
|
|
7/22/2022
|
-0.20 / -1.08%
|
18.50
|
18.60
|
18.25
|
18.30
|
18.39
|
18.30
|
84,800
|
|
|
7/21/2022
|
-0.20 / -1.07%
|
18.70
|
18.70
|
18.25
|
18.50
|
18.48
|
18.50
|
94,200
|
|
|
7/20/2022
|
+0.05 / +0.27%
|
18.75
|
18.85
|
18.50
|
18.70
|
18.60
|
18.70
|
229,500
|
|
|
7/19/2022
|
-0.20 / -1.06%
|
19.05
|
19.05
|
18.15
|
18.65
|
18.39
|
18.65
|
132,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|