|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.90
-0.04/-0.58%
3:05:01 PM
|
|
|
|
Closing price on 12/5/2022
|
|
| Open |
11.10 |
| High |
11.55 |
| Low |
11.00 |
| Volume |
463,200 |
| Split-adjusted Price |
11.30 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/10/2022
|
-0.60 / -6.99%
|
8.57
|
8.58
|
7.98
|
7.98
|
8.18
|
7.98
|
175,000
|
|
|
11/9/2022
|
+0.21 / +2.51%
|
8.50
|
8.70
|
8.40
|
8.58
|
8.56
|
8.58
|
100,400
|
|
|
11/8/2022
|
-0.14 / -1.65%
|
8.60
|
8.65
|
8.31
|
8.37
|
8.49
|
8.37
|
140,400
|
|
|
11/7/2022
|
-0.49 / -5.44%
|
9.01
|
9.20
|
8.50
|
8.51
|
8.70
|
8.51
|
131,700
|
|
|
11/4/2022
|
-0.64 / -6.64%
|
9.64
|
9.64
|
9.00
|
9.00
|
9.22
|
9.00
|
277,300
|
|
|
11/3/2022
|
-0.01 / -0.10%
|
9.59
|
9.75
|
9.55
|
9.64
|
9.67
|
9.64
|
83,700
|
|
|
11/2/2022
|
+0.15 / +1.58%
|
9.72
|
9.74
|
9.50
|
9.65
|
9.59
|
9.65
|
71,800
|
|
|
11/1/2022
|
+0.10 / +1.06%
|
9.60
|
9.80
|
9.32
|
9.50
|
9.53
|
9.50
|
131,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|