|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.90
-0.04/-0.58%
3:05:01 PM
|
|
|
|
Closing price on 12/22/2022
|
|
| Open |
10.85 |
| High |
10.85 |
| Low |
10.00 |
| Volume |
160,200 |
| Split-adjusted Price |
10.50 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2022
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.00
|
10.50
|
10.38
|
10.50
|
160,200
|
|
|
12/21/2022
|
-0.25 / -2.33%
|
11.20
|
11.20
|
10.05
|
10.50
|
10.51
|
10.50
|
385,600
|
|
|
12/20/2022
|
-0.80 / -6.93%
|
11.50
|
11.75
|
10.75
|
10.75
|
11.06
|
10.75
|
730,700
|
|
|
12/19/2022
|
+0.55 / +5.00%
|
11.25
|
11.75
|
11.25
|
11.55
|
11.70
|
11.55
|
1,046,700
|
|
|
12/16/2022
|
+0.70 / +6.80%
|
10.15
|
11.00
|
10.15
|
11.00
|
10.95
|
11.00
|
861,300
|
|
|
12/15/2022
|
0.00 / 0.00%
|
10.10
|
10.55
|
10.10
|
10.30
|
10.30
|
10.30
|
280,900
|
|
|
12/14/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.32
|
10.30
|
109,500
|
|
|
12/13/2022
|
+0.05 / +0.49%
|
10.35
|
10.35
|
10.00
|
10.30
|
10.12
|
10.30
|
113,500
|
|
|
12/12/2022
|
-0.25 / -2.38%
|
10.50
|
10.90
|
10.15
|
10.25
|
10.57
|
10.25
|
308,900
|
|
|
12/9/2022
|
+0.25 / +2.44%
|
10.40
|
10.55
|
9.60
|
10.50
|
10.20
|
10.50
|
149,000
|
|
|
12/8/2022
|
+0.28 / +2.81%
|
9.87
|
10.45
|
9.87
|
10.25
|
10.29
|
10.25
|
168,000
|
|
|
12/7/2022
|
-0.58 / -5.50%
|
10.10
|
10.50
|
9.95
|
9.97
|
10.06
|
9.97
|
284,300
|
|
|
12/6/2022
|
-0.75 / -6.64%
|
11.30
|
11.50
|
10.55
|
10.55
|
10.74
|
10.55
|
487,400
|
|
|
12/5/2022
|
+0.45 / +4.15%
|
11.10
|
11.55
|
11.00
|
11.30
|
11.26
|
11.30
|
463,200
|
|
|
12/2/2022
|
+0.55 / +5.34%
|
10.30
|
10.90
|
10.25
|
10.85
|
10.46
|
10.85
|
172,800
|
|
|
12/1/2022
|
+0.65 / +6.74%
|
9.73
|
10.30
|
9.71
|
10.30
|
10.20
|
10.30
|
1,060,000
|
|
|
11/30/2022
|
+0.01 / +0.10%
|
9.80
|
9.80
|
9.45
|
9.65
|
9.67
|
9.65
|
170,200
|
|
|
11/29/2022
|
+0.55 / +6.05%
|
9.45
|
9.72
|
9.20
|
9.64
|
9.53
|
9.64
|
420,400
|
|
|
11/28/2022
|
+0.59 / +6.94%
|
8.56
|
9.09
|
8.56
|
9.09
|
9.03
|
9.09
|
308,500
|
|
|
11/25/2022
|
+0.26 / +3.16%
|
8.55
|
8.55
|
8.32
|
8.50
|
8.43
|
8.50
|
122,100
|
|
|
11/24/2022
|
0.00 / 0.00%
|
8.19
|
8.48
|
8.19
|
8.24
|
8.30
|
8.24
|
136,800
|
|
|
11/23/2022
|
-0.20 / -2.37%
|
8.43
|
8.44
|
8.16
|
8.24
|
8.31
|
8.24
|
90,200
|
|
|
11/22/2022
|
0.00 / 0.00%
|
8.03
|
8.80
|
8.03
|
8.44
|
8.34
|
8.44
|
328,800
|
|
|
11/21/2022
|
+0.02 / +0.24%
|
8.55
|
8.57
|
8.31
|
8.44
|
8.44
|
8.44
|
230,100
|
|
|
11/18/2022
|
+0.34 / +4.21%
|
8.19
|
8.56
|
7.96
|
8.42
|
8.21
|
8.42
|
206,000
|
|
|
11/17/2022
|
+0.52 / +6.88%
|
7.99
|
8.08
|
7.62
|
8.08
|
7.99
|
8.08
|
155,600
|
|
|
11/16/2022
|
+0.49 / +6.93%
|
6.59
|
7.56
|
6.58
|
7.56
|
7.12
|
7.56
|
290,700
|
|
|
11/15/2022
|
-0.37 / -4.97%
|
7.10
|
7.50
|
6.92
|
7.07
|
6.99
|
7.07
|
450,600
|
|
|
11/14/2022
|
-0.56 / -7.00%
|
7.70
|
7.88
|
7.44
|
7.44
|
7.45
|
7.44
|
811,400
|
|
|
11/11/2022
|
+0.02 / +0.25%
|
8.01
|
8.12
|
7.80
|
8.00
|
7.98
|
8.00
|
74,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|