|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.90
-0.04/-0.58%
3:05:01 PM
|
|
|
|
Closing price on 10/30/2020
|
|
| Open |
11.90 |
| High |
12.20 |
| Low |
11.40 |
| Volume |
128,490 |
| Split-adjusted Price |
9.23 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2020
|
-0.30 / -2.53%
|
11.90
|
12.20
|
11.40
|
11.55
|
11.66
|
9.23
|
128,490
|
|
|
10/29/2020
|
+0.65 / +5.80%
|
11.20
|
11.90
|
11.15
|
11.85
|
11.60
|
9.47
|
161,400
|
|
|
10/28/2020
|
-0.70 / -5.88%
|
11.80
|
11.90
|
11.20
|
11.20
|
11.48
|
8.95
|
334,450
|
|
|
10/27/2020
|
-0.35 / -2.86%
|
12.00
|
12.20
|
11.80
|
11.90
|
11.96
|
9.51
|
224,060
|
|
|
10/26/2020
|
-0.25 / -2.00%
|
12.70
|
12.70
|
12.00
|
12.25
|
12.29
|
9.79
|
92,830
|
|
|
10/23/2020
|
+0.70 / +5.93%
|
12.00
|
12.60
|
11.70
|
12.50
|
12.15
|
9.99
|
469,470
|
|
|
10/22/2020
|
-0.40 / -3.28%
|
12.00
|
12.25
|
11.50
|
11.80
|
11.91
|
9.43
|
105,760
|
|
|
10/21/2020
|
+0.20 / +1.67%
|
12.10
|
12.30
|
11.90
|
12.20
|
12.12
|
9.75
|
224,590
|
|
|
10/20/2020
|
-0.85 / -6.61%
|
12.50
|
12.50
|
11.80
|
12.00
|
11.97
|
9.59
|
178,730
|
|
|
10/19/2020
|
+0.35 / +2.80%
|
13.00
|
13.20
|
12.40
|
12.85
|
12.86
|
9.87
|
184,440
|
|
|
10/16/2020
|
+0.80 / +6.84%
|
12.50
|
12.50
|
12.20
|
12.50
|
12.48
|
9.60
|
918,310
|
|
|
10/15/2020
|
+0.75 / +6.85%
|
10.95
|
11.70
|
10.90
|
11.70
|
11.54
|
8.98
|
650,540
|
|
|
10/14/2020
|
+0.20 / +1.86%
|
10.75
|
11.10
|
10.75
|
10.95
|
10.98
|
8.41
|
96,390
|
|
|
10/13/2020
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.75
|
10.75
|
10.84
|
8.25
|
15,680
|
|
|
10/12/2020
|
-0.05 / -0.46%
|
10.95
|
10.95
|
10.75
|
10.85
|
10.81
|
8.33
|
91,600
|
|
|
10/9/2020
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.80
|
10.90
|
10.90
|
8.37
|
33,940
|
|
|
10/8/2020
|
-0.05 / -0.46%
|
11.05
|
11.05
|
10.80
|
10.90
|
10.87
|
8.37
|
83,470
|
|
|
10/7/2020
|
+0.05 / +0.46%
|
10.90
|
11.00
|
10.80
|
10.95
|
10.89
|
8.41
|
70,440
|
|
|
10/6/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.75
|
10.90
|
10.79
|
8.37
|
43,640
|
|
|
10/5/2020
|
0.00 / 0.00%
|
10.90
|
10.95
|
10.80
|
10.90
|
10.84
|
8.37
|
37,910
|
|
|
10/2/2020
|
-0.05 / -0.46%
|
10.95
|
10.95
|
10.65
|
10.90
|
10.83
|
8.37
|
87,600
|
|
|
10/1/2020
|
+0.05 / +0.46%
|
10.90
|
10.95
|
10.70
|
10.95
|
10.84
|
8.41
|
66,150
|
|
|
9/30/2020
|
-0.05 / -0.46%
|
10.85
|
10.90
|
10.65
|
10.90
|
10.77
|
8.37
|
139,520
|
|
|
9/29/2020
|
-0.15 / -1.35%
|
11.10
|
11.10
|
10.90
|
10.95
|
11.04
|
8.41
|
78,980
|
|
|
9/28/2020
|
+0.45 / +4.23%
|
10.70
|
11.10
|
10.65
|
11.10
|
10.88
|
8.52
|
283,160
|
|
|
9/25/2020
|
+0.25 / +2.40%
|
10.45
|
10.75
|
10.40
|
10.65
|
10.61
|
8.18
|
199,360
|
|
|
9/24/2020
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.25
|
10.40
|
10.30
|
7.99
|
43,790
|
|
|
9/23/2020
|
0.00 / 0.00%
|
10.30
|
10.45
|
10.30
|
10.30
|
10.35
|
7.91
|
37,790
|
|
|
9/22/2020
|
0.00 / 0.00%
|
10.30
|
10.70
|
10.30
|
10.30
|
10.30
|
7.91
|
28,840
|
|
|
9/21/2020
|
-0.20 / -1.90%
|
10.40
|
10.60
|
10.30
|
10.30
|
10.37
|
7.91
|
88,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|