|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
8.09
-0.01/-0.12%
3:04:59 PM
|
|
|
|
Closing price on 11/30/2017
|
|
| Open |
25.00 |
| High |
25.30 |
| Low |
24.80 |
| Volume |
705,580 |
| Split-adjusted Price |
11.30 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2017
|
-0.20 / -0.79%
|
25.00
|
25.30
|
24.80
|
25.10
|
25.05
|
11.30
|
705,580
|
|
|
11/29/2017
|
+0.20 / +0.80%
|
25.10
|
25.30
|
24.90
|
25.30
|
25.04
|
11.39
|
689,700
|
|
|
11/28/2017
|
+0.90 / +3.72%
|
24.65
|
25.25
|
24.50
|
25.10
|
24.83
|
11.30
|
733,370
|
|
|
11/27/2017
|
+0.45 / +1.89%
|
23.80
|
24.50
|
23.50
|
24.20
|
23.98
|
10.89
|
583,770
|
|
|
11/24/2017
|
+0.80 / +3.49%
|
22.90
|
23.75
|
22.90
|
23.75
|
23.52
|
10.69
|
122,950
|
|
|
11/23/2017
|
-0.05 / -0.22%
|
23.00
|
23.65
|
22.95
|
22.95
|
23.11
|
10.33
|
112,080
|
|
|
11/22/2017
|
-1.05 / -4.37%
|
24.05
|
24.05
|
23.00
|
23.00
|
23.26
|
10.35
|
200,420
|
|
|
11/21/2017
|
-0.15 / -0.62%
|
24.20
|
24.75
|
23.00
|
24.05
|
23.86
|
10.82
|
86,030
|
|
|
11/20/2017
|
0.00 / 0.00%
|
24.00
|
24.90
|
24.00
|
24.20
|
24.44
|
10.89
|
122,430
|
|
|
11/17/2017
|
-1.00 / -3.97%
|
25.80
|
25.80
|
24.20
|
24.20
|
24.73
|
10.89
|
59,770
|
|
|
11/16/2017
|
-0.10 / -0.40%
|
25.00
|
25.30
|
24.90
|
25.20
|
25.19
|
11.34
|
268,500
|
|
|
11/15/2017
|
-0.50 / -1.94%
|
25.80
|
25.85
|
25.00
|
25.30
|
25.48
|
11.39
|
106,750
|
|
|
11/14/2017
|
+0.55 / +2.18%
|
25.30
|
25.85
|
25.00
|
25.80
|
25.64
|
11.61
|
440,940
|
|
|
11/13/2017
|
+0.25 / +1.00%
|
25.00
|
25.40
|
24.70
|
25.25
|
25.24
|
11.36
|
401,960
|
|
|
11/10/2017
|
+0.70 / +2.88%
|
24.30
|
25.05
|
23.75
|
25.00
|
24.71
|
11.25
|
492,480
|
|
|
11/9/2017
|
+0.20 / +0.83%
|
23.30
|
24.40
|
23.30
|
24.30
|
24.21
|
10.94
|
293,960
|
|
|
11/8/2017
|
+0.40 / +1.69%
|
23.80
|
24.10
|
23.30
|
24.10
|
23.97
|
10.85
|
165,700
|
|
|
11/7/2017
|
+0.40 / +1.72%
|
23.50
|
23.85
|
23.40
|
23.70
|
23.66
|
10.67
|
362,440
|
|
|
11/6/2017
|
+0.20 / +0.87%
|
23.10
|
23.40
|
23.10
|
23.30
|
23.16
|
10.49
|
29,660
|
|
|
11/3/2017
|
+0.40 / +1.76%
|
22.70
|
23.20
|
22.70
|
23.10
|
23.05
|
10.40
|
395,210
|
|
|
11/2/2017
|
+0.30 / +1.34%
|
21.90
|
22.75
|
21.90
|
22.70
|
22.28
|
10.22
|
220,970
|
|
|
11/1/2017
|
-0.45 / -1.97%
|
23.20
|
23.20
|
22.30
|
22.40
|
22.61
|
10.08
|
482,690
|
|
|
10/31/2017
|
+0.45 / +2.01%
|
22.15
|
23.00
|
22.15
|
22.85
|
22.52
|
10.28
|
563,670
|
|
|
10/30/2017
|
-0.40 / -1.75%
|
22.50
|
22.80
|
22.40
|
22.40
|
22.55
|
10.08
|
212,420
|
|
|
10/27/2017
|
+0.30 / +1.33%
|
23.20
|
23.20
|
22.40
|
22.80
|
22.57
|
10.26
|
85,800
|
|
|
10/26/2017
|
-0.50 / -2.17%
|
23.40
|
23.40
|
22.40
|
22.50
|
22.66
|
10.13
|
69,900
|
|
|
10/25/2017
|
+0.60 / +2.68%
|
22.40
|
23.20
|
22.30
|
23.00
|
22.65
|
10.35
|
33,950
|
|
|
10/24/2017
|
-0.10 / -0.44%
|
22.50
|
22.70
|
22.00
|
22.40
|
22.42
|
10.08
|
45,900
|
|
|
10/23/2017
|
-0.60 / -2.60%
|
23.00
|
23.20
|
22.50
|
22.50
|
22.77
|
10.13
|
133,710
|
|
|
10/20/2017
|
-0.40 / -1.70%
|
23.40
|
23.90
|
23.00
|
23.10
|
23.32
|
10.40
|
110,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|