|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
7.21
-0.02/-0.28%
10:25:00 AM
|
|
|
|
Closing price on 8/23/2016
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
14.30 |
| Volume |
39,930 |
| Split-adjusted Price |
5.85 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2016
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.38
|
5.85
|
39,930
|
|
|
8/22/2016
|
-0.30 / -2.03%
|
14.80
|
14.90
|
14.40
|
14.50
|
14.49
|
5.89
|
80,660
|
|
|
8/19/2016
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.88
|
6.01
|
28,700
|
|
|
8/18/2016
|
+0.90 / +6.38%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.84
|
6.10
|
226,290
|
|
|
8/17/2016
|
+0.10 / +0.71%
|
14.10
|
14.40
|
13.90
|
14.10
|
14.16
|
5.73
|
91,540
|
|
|
8/16/2016
|
-0.10 / -0.71%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.01
|
5.69
|
24,690
|
|
|
8/15/2016
|
0.00 / 0.00%
|
13.90
|
14.20
|
13.90
|
14.10
|
14.09
|
5.73
|
20,300
|
|
|
8/12/2016
|
-0.10 / -0.70%
|
14.50
|
14.50
|
14.00
|
14.10
|
14.12
|
5.73
|
101,610
|
|
|
8/11/2016
|
+0.10 / +0.71%
|
14.20
|
14.30
|
13.80
|
14.20
|
14.11
|
5.77
|
78,170
|
|
|
8/10/2016
|
+0.10 / +0.71%
|
14.00
|
14.50
|
14.00
|
14.10
|
14.19
|
5.73
|
66,080
|
|
|
8/9/2016
|
+0.40 / +2.94%
|
13.70
|
14.20
|
13.70
|
14.00
|
13.99
|
5.69
|
89,800
|
|
|
8/8/2016
|
+0.70 / +5.43%
|
13.30
|
13.80
|
13.20
|
13.60
|
13.56
|
5.53
|
72,210
|
|
|
8/5/2016
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.90
|
5.24
|
26,830
|
|
|
8/4/2016
|
+0.10 / +0.78%
|
12.80
|
13.20
|
12.80
|
12.90
|
13.04
|
5.24
|
39,650
|
|
|
8/3/2016
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.65
|
5.20
|
30,270
|
|
|
8/2/2016
|
-0.20 / -1.54%
|
12.80
|
12.90
|
12.60
|
12.80
|
12.75
|
5.20
|
46,840
|
|
|
8/1/2016
|
+0.10 / +0.78%
|
12.90
|
13.30
|
12.80
|
13.00
|
12.91
|
5.28
|
66,790
|
|
|
7/29/2016
|
-0.60 / -4.44%
|
13.60
|
13.60
|
12.90
|
12.90
|
13.25
|
5.24
|
82,420
|
|
|
7/28/2016
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.40
|
13.50
|
13.54
|
5.49
|
34,480
|
|
|
7/27/2016
|
-0.10 / -0.74%
|
13.50
|
13.80
|
13.50
|
13.50
|
13.62
|
5.49
|
57,640
|
|
|
7/26/2016
|
-0.10 / -0.73%
|
13.90
|
13.90
|
13.30
|
13.60
|
13.49
|
5.53
|
72,810
|
|
|
7/25/2016
|
+0.20 / +1.48%
|
13.50
|
14.00
|
13.40
|
13.70
|
13.58
|
5.57
|
135,020
|
|
|
7/22/2016
|
-1.00 / -6.90%
|
13.70
|
14.00
|
13.50
|
13.50
|
13.58
|
5.49
|
528,710
|
|
|
7/21/2016
|
-1.00 / -6.45%
|
15.00
|
15.10
|
14.50
|
14.50
|
14.56
|
5.89
|
321,250
|
|
|
7/20/2016
|
-1.00 / -6.06%
|
16.20
|
16.20
|
15.50
|
15.50
|
15.78
|
6.30
|
261,040
|
|
|
7/19/2016
|
-0.20 / -1.20%
|
17.20
|
17.20
|
16.50
|
16.50
|
16.80
|
6.71
|
97,580
|
|
|
7/18/2016
|
+0.30 / +1.83%
|
16.50
|
17.00
|
16.20
|
16.70
|
16.53
|
6.79
|
275,310
|
|
|
7/15/2016
|
+0.80 / +5.13%
|
16.60
|
16.60
|
16.00
|
16.40
|
16.42
|
6.67
|
901,120
|
|
|
7/14/2016
|
-0.40 / -2.50%
|
15.80
|
16.00
|
15.40
|
15.60
|
15.61
|
6.34
|
50,680
|
|
|
7/13/2016
|
+0.50 / +3.23%
|
15.30
|
16.50
|
15.30
|
16.00
|
16.18
|
6.50
|
146,510
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:24:59 AM
|
|
|
|
|