|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.94
+0.01/+0.14%
3:05:02 PM
|
|
|
|
Closing price on 1/24/2024
|
|
| Open |
11.20 |
| High |
11.30 |
| Low |
11.00 |
| Volume |
249,600 |
| Split-adjusted Price |
11.05 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2024
|
-0.15 / -1.34%
|
11.20
|
11.30
|
11.00
|
11.05
|
11.12
|
11.05
|
249,600
|
|
|
1/23/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.05
|
11.20
|
11.18
|
11.20
|
311,800
|
|
|
1/22/2024
|
+0.50 / +4.67%
|
10.70
|
11.20
|
10.70
|
11.20
|
11.05
|
11.20
|
1,289,800
|
|
|
1/19/2024
|
+0.25 / +2.39%
|
10.50
|
10.70
|
10.45
|
10.70
|
10.58
|
10.70
|
389,300
|
|
|
1/18/2024
|
0.00 / 0.00%
|
10.45
|
10.60
|
10.40
|
10.45
|
10.50
|
10.45
|
195,000
|
|
|
1/17/2024
|
-0.25 / -2.34%
|
10.75
|
10.75
|
10.45
|
10.45
|
10.58
|
10.45
|
399,100
|
|
|
1/16/2024
|
+0.70 / +7.00%
|
10.15
|
10.70
|
10.05
|
10.70
|
10.34
|
10.70
|
293,600
|
|
|
1/15/2024
|
-0.10 / -0.99%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.11
|
10.00
|
160,900
|
|
|
1/12/2024
|
-0.20 / -1.94%
|
10.30
|
10.35
|
10.10
|
10.10
|
10.21
|
10.10
|
393,000
|
|
|
1/11/2024
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.25
|
10.30
|
10.36
|
10.30
|
285,000
|
|
|
1/10/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.35
|
10.40
|
10.43
|
10.40
|
316,500
|
|
|
1/9/2024
|
-0.20 / -1.89%
|
10.55
|
10.70
|
10.35
|
10.40
|
10.52
|
10.40
|
420,700
|
|
|
1/8/2024
|
0.00 / 0.00%
|
10.65
|
10.75
|
10.50
|
10.60
|
10.65
|
10.60
|
535,900
|
|
|
1/5/2024
|
+0.15 / +1.44%
|
10.45
|
10.70
|
10.45
|
10.60
|
10.55
|
10.60
|
467,500
|
|
|
1/4/2024
|
-0.25 / -2.34%
|
10.70
|
10.90
|
10.45
|
10.45
|
10.72
|
10.45
|
472,100
|
|
|
1/3/2024
|
+0.45 / +4.39%
|
10.30
|
10.80
|
10.25
|
10.70
|
10.61
|
10.70
|
838,600
|
|
|
1/2/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.25
|
10.27
|
10.25
|
167,700
|
|
|
12/29/2023
|
-0.05 / -0.49%
|
10.30
|
10.35
|
10.20
|
10.25
|
10.28
|
10.25
|
116,200
|
|
|
12/28/2023
|
0.00 / 0.00%
|
10.25
|
10.40
|
10.25
|
10.30
|
10.33
|
10.30
|
225,000
|
|
|
12/27/2023
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.25
|
10.30
|
10.32
|
10.30
|
107,300
|
|
|
12/26/2023
|
+0.05 / +0.49%
|
10.25
|
10.50
|
10.25
|
10.30
|
10.39
|
10.30
|
195,400
|
|
|
12/25/2023
|
+0.15 / +1.49%
|
10.10
|
10.45
|
10.10
|
10.25
|
10.31
|
10.25
|
294,900
|
|
|
12/22/2023
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.05
|
10.10
|
10.12
|
10.10
|
140,500
|
|
|
12/21/2023
|
+0.05 / +0.49%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.09
|
10.20
|
177,600
|
|
|
12/20/2023
|
-0.05 / -0.49%
|
10.15
|
10.25
|
10.00
|
10.15
|
10.14
|
10.15
|
142,200
|
|
|
12/19/2023
|
+0.15 / +1.49%
|
10.05
|
10.20
|
10.00
|
10.20
|
10.08
|
10.20
|
113,700
|
|
|
12/18/2023
|
-0.10 / -0.99%
|
10.10
|
10.20
|
10.05
|
10.05
|
10.11
|
10.05
|
111,000
|
|
|
12/15/2023
|
0.00 / 0.00%
|
10.15
|
10.30
|
10.05
|
10.15
|
10.15
|
10.15
|
136,300
|
|
|
12/14/2023
|
-0.05 / -0.49%
|
10.25
|
10.40
|
10.05
|
10.15
|
10.21
|
10.15
|
307,300
|
|
|
12/13/2023
|
-0.35 / -3.32%
|
10.65
|
10.65
|
10.15
|
10.20
|
10.40
|
10.20
|
318,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|