|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
11.60
+0.75/+6.91%
3:09:23 PM
|
|
|
|
Closing price on 1/7/2009
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
22.40 |
| Volume |
18,160 |
| Split-adjusted Price |
3.40 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2009
|
+0.50 / +2.25%
|
23.00
|
23.00
|
22.40
|
22.70
|
22.70
|
3.40
|
18,160
|
|
|
1/6/2009
|
+0.70 / +3.26%
|
21.90
|
22.20
|
21.50
|
22.20
|
22.20
|
3.33
|
41,460
|
|
|
1/5/2009
|
+0.50 / +2.38%
|
20.80
|
21.50
|
20.70
|
21.50
|
21.50
|
3.22
|
12,690
|
|
|
1/2/2009
|
+0.20 / +0.96%
|
21.00
|
21.00
|
20.40
|
21.00
|
21.00
|
3.15
|
1,810
|
|
|
12/31/2008
|
-0.30 / -1.42%
|
21.40
|
21.50
|
20.80
|
20.80
|
20.80
|
3.12
|
16,190
|
|
|
12/30/2008
|
+0.30 / +1.44%
|
20.80
|
21.40
|
20.70
|
21.10
|
21.10
|
3.16
|
9,580
|
|
|
12/29/2008
|
+0.30 / +1.46%
|
21.00
|
21.00
|
20.60
|
20.80
|
20.80
|
3.12
|
4,120
|
|
|
12/26/2008
|
-0.10 / -0.49%
|
20.60
|
20.80
|
19.80
|
20.50
|
20.50
|
3.07
|
12,500
|
|
|
12/25/2008
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.50
|
20.60
|
20.60
|
3.09
|
10,990
|
|
|
12/24/2008
|
+0.40 / +1.97%
|
20.00
|
21.10
|
20.00
|
20.70
|
20.70
|
3.10
|
13,850
|
|
|
12/23/2008
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.10
|
20.30
|
20.30
|
3.04
|
15,060
|
|
|
12/22/2008
|
+0.10 / +0.49%
|
20.30
|
20.80
|
20.30
|
20.40
|
20.40
|
3.06
|
15,620
|
|
|
12/19/2008
|
0.00 / 0.00%
|
20.00
|
20.80
|
20.00
|
20.30
|
20.30
|
3.04
|
34,240
|
|
|
12/18/2008
|
+0.80 / +4.10%
|
19.70
|
20.30
|
19.70
|
20.30
|
20.30
|
3.04
|
13,210
|
|
|
12/17/2008
|
-0.60 / -2.99%
|
20.10
|
20.10
|
19.50
|
19.50
|
19.50
|
2.92
|
1,840
|
|
|
12/16/2008
|
-1.00 / -4.74%
|
21.00
|
21.00
|
20.10
|
20.10
|
20.10
|
3.01
|
12,240
|
|
|
12/15/2008
|
+1.00 / +4.98%
|
21.10
|
21.10
|
21.00
|
21.10
|
21.10
|
3.16
|
33,780
|
|
|
12/12/2008
|
+0.90 / +4.69%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.10
|
3.01
|
54,870
|
|
|
12/11/2008
|
+0.60 / +3.23%
|
18.10
|
19.20
|
18.00
|
19.20
|
19.20
|
2.88
|
8,930
|
|
|
12/10/2008
|
-0.40 / -2.11%
|
18.50
|
18.60
|
18.40
|
18.60
|
18.60
|
2.79
|
9,540
|
|
|
12/9/2008
|
-0.10 / -0.52%
|
18.70
|
19.50
|
18.50
|
19.00
|
19.00
|
2.85
|
18,550
|
|
|
12/8/2008
|
-0.20 / -1.04%
|
18.50
|
19.10
|
18.40
|
19.10
|
19.10
|
2.86
|
7,400
|
|
|
12/5/2008
|
-1.00 / -4.93%
|
19.60
|
19.60
|
19.30
|
19.30
|
19.30
|
2.89
|
17,410
|
|
|
12/4/2008
|
+0.60 / +3.05%
|
20.10
|
20.40
|
19.70
|
20.30
|
20.30
|
3.04
|
4,910
|
|
|
12/3/2008
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.70
|
2.95
|
11,700
|
|
|
12/2/2008
|
-0.50 / -2.44%
|
19.60
|
20.00
|
19.60
|
20.00
|
20.00
|
3.00
|
4,070
|
|
|
12/1/2008
|
+0.50 / +2.50%
|
19.50
|
20.90
|
19.50
|
20.50
|
20.50
|
3.07
|
6,530
|
|
|
11/28/2008
|
+0.90 / +4.71%
|
20.00
|
20.00
|
19.80
|
20.00
|
20.00
|
3.00
|
20,470
|
|
|
11/27/2008
|
-0.90 / -4.50%
|
20.70
|
20.70
|
19.10
|
19.10
|
19.10
|
2.86
|
12,850
|
|
|
11/26/2008
|
-1.00 / -4.76%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.00
|
3.00
|
18,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|