|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.94
+0.01/+0.14%
3:05:02 PM
|
|
|
|
Closing price on 11/1/2023
|
|
| Open |
9.41 |
| High |
9.60 |
| Low |
8.86 |
| Volume |
224,100 |
| Split-adjusted Price |
9.06 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2023
|
-0.34 / -3.62%
|
9.41
|
9.60
|
8.86
|
9.06
|
9.00
|
9.06
|
224,100
|
|
|
10/31/2023
|
-0.32 / -3.29%
|
9.98
|
10.00
|
9.30
|
9.40
|
9.50
|
9.40
|
226,500
|
|
|
10/30/2023
|
-0.73 / -6.99%
|
10.40
|
10.40
|
9.72
|
9.72
|
10.04
|
9.72
|
274,400
|
|
|
10/27/2023
|
-0.10 / -0.95%
|
10.50
|
10.80
|
10.00
|
10.45
|
10.31
|
10.45
|
120,000
|
|
|
10/26/2023
|
-0.75 / -6.64%
|
11.15
|
11.15
|
10.55
|
10.55
|
10.60
|
10.55
|
360,700
|
|
|
10/25/2023
|
+0.10 / +0.89%
|
11.25
|
11.45
|
11.20
|
11.30
|
11.31
|
11.30
|
118,200
|
|
|
10/24/2023
|
-0.05 / -0.44%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.18
|
11.20
|
94,100
|
|
|
10/23/2023
|
-0.05 / -0.44%
|
11.10
|
11.25
|
11.00
|
11.25
|
11.15
|
11.25
|
54,200
|
|
|
10/20/2023
|
+0.20 / +1.80%
|
11.00
|
11.40
|
10.65
|
11.30
|
10.91
|
11.30
|
250,800
|
|
|
10/19/2023
|
-0.05 / -0.45%
|
11.10
|
11.15
|
10.65
|
11.10
|
10.90
|
11.10
|
189,100
|
|
|
10/18/2023
|
-0.10 / -0.89%
|
11.10
|
11.20
|
10.60
|
11.15
|
10.96
|
11.15
|
428,600
|
|
|
10/17/2023
|
-0.05 / -0.44%
|
11.30
|
11.30
|
11.15
|
11.25
|
11.26
|
11.25
|
129,000
|
|
|
10/16/2023
|
-0.10 / -0.88%
|
11.20
|
11.50
|
11.05
|
11.30
|
11.24
|
11.30
|
207,700
|
|
|
10/13/2023
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.10
|
11.40
|
11.27
|
11.40
|
101,500
|
|
|
10/12/2023
|
-0.05 / -0.43%
|
11.65
|
11.65
|
11.40
|
11.45
|
11.48
|
11.45
|
103,900
|
|
|
10/11/2023
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.36
|
11.50
|
261,200
|
|
|
10/10/2023
|
-0.20 / -1.75%
|
11.40
|
11.70
|
11.10
|
11.20
|
11.26
|
11.20
|
279,000
|
|
|
10/9/2023
|
+0.25 / +2.24%
|
11.10
|
11.50
|
11.10
|
11.40
|
11.33
|
11.40
|
182,000
|
|
|
10/6/2023
|
+0.10 / +0.90%
|
10.95
|
11.20
|
10.80
|
11.15
|
11.01
|
11.15
|
172,500
|
|
|
10/5/2023
|
-0.15 / -1.34%
|
11.05
|
11.20
|
10.90
|
11.05
|
11.02
|
11.05
|
112,600
|
|
|
10/4/2023
|
+0.30 / +2.75%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.01
|
11.20
|
272,100
|
|
|
10/3/2023
|
-0.80 / -6.84%
|
11.65
|
11.65
|
10.90
|
10.90
|
11.09
|
10.90
|
444,000
|
|
|
10/2/2023
|
-0.10 / -0.85%
|
11.80
|
11.95
|
11.50
|
11.70
|
11.72
|
11.70
|
216,100
|
|
|
9/29/2023
|
0.00 / 0.00%
|
11.80
|
11.85
|
11.50
|
11.80
|
11.67
|
11.80
|
167,900
|
|
|
9/28/2023
|
+0.60 / +5.36%
|
11.20
|
11.80
|
11.20
|
11.80
|
11.45
|
11.80
|
479,000
|
|
|
9/27/2023
|
+0.15 / +1.36%
|
11.05
|
11.20
|
10.55
|
11.20
|
10.77
|
11.20
|
337,600
|
|
|
9/26/2023
|
-0.75 / -6.36%
|
11.60
|
11.95
|
11.05
|
11.05
|
11.38
|
11.05
|
584,600
|
|
|
9/25/2023
|
-0.85 / -6.72%
|
12.65
|
12.65
|
11.80
|
11.80
|
12.12
|
11.80
|
510,200
|
|
|
9/22/2023
|
-0.20 / -1.56%
|
12.50
|
12.90
|
12.10
|
12.65
|
12.46
|
12.65
|
708,900
|
|
|
9/21/2023
|
+0.45 / +3.63%
|
12.50
|
13.20
|
12.40
|
12.85
|
12.90
|
12.85
|
1,211,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|