|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.30
-0.21/-3.23%
3:05:02 PM
|
|
|
|
Closing price on 9/17/2010
|
|
| Open |
24.80 |
| High |
25.40 |
| Low |
24.70 |
| Volume |
42,530 |
| Split-adjusted Price |
5.85 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2010
|
+0.70 / +2.85%
|
24.80
|
25.40
|
24.70
|
25.30
|
25.30
|
5.85
|
42,530
|
|
|
9/16/2010
|
+0.10 / +0.41%
|
24.30
|
24.60
|
24.20
|
24.60
|
24.60
|
5.69
|
25,780
|
|
|
9/15/2010
|
-0.40 / -1.61%
|
24.30
|
24.90
|
24.20
|
24.50
|
24.50
|
5.67
|
50,900
|
|
|
9/14/2010
|
+0.10 / +0.40%
|
25.40
|
25.40
|
24.50
|
24.90
|
24.90
|
5.76
|
51,190
|
|
|
9/13/2010
|
-0.10 / -0.40%
|
23.70
|
24.90
|
23.70
|
24.80
|
24.80
|
5.74
|
62,320
|
|
|
9/10/2010
|
-0.60 / -2.35%
|
25.30
|
25.70
|
24.90
|
24.90
|
24.90
|
5.76
|
91,560
|
|
|
9/9/2010
|
+0.60 / +2.41%
|
25.00
|
26.00
|
25.00
|
25.50
|
25.50
|
5.90
|
64,230
|
|
|
9/8/2010
|
-0.70 / -2.73%
|
25.00
|
25.10
|
24.50
|
24.90
|
24.90
|
5.76
|
171,640
|
|
|
9/7/2010
|
-0.40 / -1.54%
|
25.60
|
26.10
|
25.00
|
25.60
|
25.60
|
5.92
|
49,650
|
|
|
9/6/2010
|
+0.80 / +3.17%
|
26.00
|
26.40
|
25.80
|
26.00
|
26.00
|
6.01
|
207,230
|
|
|
9/1/2010
|
+0.70 / +2.86%
|
25.10
|
25.20
|
24.30
|
25.20
|
25.20
|
5.83
|
83,950
|
|
|
8/31/2010
|
+0.80 / +3.38%
|
23.70
|
24.80
|
23.70
|
24.50
|
24.50
|
5.67
|
170,280
|
|
|
8/30/2010
|
+1.10 / +4.87%
|
23.00
|
23.70
|
23.00
|
23.70
|
23.70
|
5.48
|
121,560
|
|
|
8/27/2010
|
-1.00 / -4.24%
|
22.70
|
22.80
|
22.50
|
22.60
|
22.60
|
5.23
|
65,140
|
|
|
8/26/2010
|
-0.70 / -2.88%
|
24.30
|
24.50
|
23.30
|
23.60
|
23.60
|
5.06
|
103,100
|
|
|
8/25/2010
|
-1.20 / -4.71%
|
25.50
|
25.50
|
24.30
|
24.30
|
24.30
|
5.21
|
157,280
|
|
|
8/24/2010
|
-1.10 / -4.14%
|
25.50
|
26.00
|
25.30
|
25.50
|
25.50
|
5.47
|
168,980
|
|
|
8/23/2010
|
-0.80 / -2.92%
|
26.60
|
27.00
|
26.60
|
26.60
|
26.60
|
5.70
|
12,530
|
|
|
8/20/2010
|
+0.80 / +3.01%
|
27.10
|
27.40
|
26.40
|
27.40
|
27.40
|
5.87
|
22,670
|
|
|
8/19/2010
|
0.00 / 0.00%
|
27.20
|
27.30
|
26.50
|
26.60
|
26.60
|
5.70
|
20,910
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|