|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.90
-0.04/-0.58%
3:05:01 PM
|
|
|
|
Closing price on 10/31/2022
|
|
| Open |
10.05 |
| High |
10.30 |
| Low |
9.40 |
| Volume |
499,000 |
| Split-adjusted Price |
9.40 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2022
|
-0.70 / -6.93%
|
10.05
|
10.30
|
9.40
|
9.40
|
9.57
|
9.40
|
499,000
|
|
|
10/28/2022
|
-0.15 / -1.46%
|
10.35
|
10.80
|
10.10
|
10.10
|
10.38
|
10.10
|
223,800
|
|
|
10/27/2022
|
-0.35 / -3.30%
|
9.90
|
10.50
|
9.90
|
10.25
|
10.13
|
10.25
|
656,500
|
|
|
10/26/2022
|
-0.75 / -6.61%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.60
|
10.60
|
406,700
|
|
|
10/25/2022
|
-0.85 / -6.97%
|
12.00
|
12.20
|
11.35
|
11.35
|
11.45
|
11.35
|
667,400
|
|
|
10/24/2022
|
-0.90 / -6.87%
|
13.00
|
13.00
|
12.20
|
12.20
|
12.27
|
12.20
|
222,000
|
|
|
10/21/2022
|
-0.90 / -6.43%
|
14.00
|
14.00
|
13.05
|
13.10
|
13.16
|
13.10
|
167,600
|
|
|
10/20/2022
|
-0.15 / -1.06%
|
14.10
|
14.10
|
13.85
|
14.00
|
14.00
|
14.00
|
47,360
|
|
|
10/19/2022
|
-0.20 / -1.39%
|
14.10
|
14.20
|
14.00
|
14.15
|
14.03
|
14.15
|
85,400
|
|
|
10/18/2022
|
-0.05 / -0.35%
|
14.50
|
14.50
|
14.00
|
14.35
|
14.21
|
14.35
|
96,800
|
|
|
10/17/2022
|
-0.30 / -2.04%
|
14.10
|
14.40
|
13.75
|
14.40
|
14.17
|
14.40
|
47,900
|
|
|
10/14/2022
|
+0.25 / +1.73%
|
14.95
|
14.95
|
14.30
|
14.70
|
14.56
|
14.70
|
49,300
|
|
|
10/13/2022
|
+0.20 / +1.40%
|
14.25
|
14.50
|
14.05
|
14.45
|
14.31
|
14.45
|
36,900
|
|
|
10/12/2022
|
+0.90 / +6.74%
|
13.50
|
14.25
|
13.50
|
14.25
|
14.12
|
14.25
|
246,400
|
|
|
10/11/2022
|
-0.95 / -6.64%
|
14.25
|
14.30
|
13.35
|
13.35
|
13.62
|
13.35
|
93,600
|
|
|
10/10/2022
|
+0.40 / +2.88%
|
13.25
|
14.55
|
13.00
|
14.30
|
13.78
|
14.30
|
1,207,100
|
|
|
10/7/2022
|
-1.00 / -6.71%
|
14.80
|
14.80
|
13.90
|
13.90
|
13.91
|
13.90
|
394,600
|
|
|
10/6/2022
|
-0.80 / -5.10%
|
15.25
|
15.75
|
14.65
|
14.90
|
15.02
|
14.90
|
123,300
|
|
|
10/5/2022
|
+0.25 / +1.62%
|
15.80
|
16.00
|
15.70
|
15.70
|
15.76
|
15.70
|
29,600
|
|
|
10/4/2022
|
-0.15 / -0.96%
|
16.00
|
16.00
|
15.10
|
15.45
|
15.37
|
15.45
|
52,700
|
|
|
10/3/2022
|
-1.15 / -6.87%
|
16.70
|
16.70
|
15.60
|
15.60
|
15.72
|
15.60
|
90,400
|
|
|
9/30/2022
|
-0.15 / -0.89%
|
16.70
|
16.90
|
15.75
|
16.75
|
15.99
|
16.75
|
314,400
|
|
|
9/29/2022
|
-0.15 / -0.88%
|
17.20
|
17.25
|
16.90
|
16.90
|
17.05
|
16.90
|
89,700
|
|
|
9/28/2022
|
-0.30 / -1.73%
|
17.35
|
17.45
|
17.05
|
17.05
|
17.32
|
17.05
|
151,300
|
|
|
9/27/2022
|
0.00 / 0.00%
|
17.00
|
17.35
|
16.95
|
17.35
|
17.17
|
17.35
|
62,800
|
|
|
9/26/2022
|
-0.55 / -3.07%
|
17.70
|
17.80
|
16.95
|
17.35
|
17.22
|
17.35
|
180,900
|
|
|
9/23/2022
|
-0.15 / -0.83%
|
18.05
|
18.20
|
17.90
|
17.90
|
18.01
|
17.90
|
56,500
|
|
|
9/22/2022
|
+0.20 / +1.12%
|
17.80
|
18.05
|
17.30
|
18.05
|
17.75
|
18.05
|
55,800
|
|
|
9/21/2022
|
-0.05 / -0.28%
|
17.95
|
17.95
|
17.85
|
17.85
|
17.91
|
17.85
|
45,700
|
|
|
9/20/2022
|
+0.05 / +0.28%
|
18.20
|
18.50
|
17.65
|
17.90
|
17.90
|
17.90
|
104,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|