|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.90
-0.04/-0.58%
3:05:01 PM
|
|
|
|
Closing price on 2/22/2023
|
|
| Open |
10.30 |
| High |
11.00 |
| Low |
10.20 |
| Volume |
1,622,800 |
| Split-adjusted Price |
10.90 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2023
|
+0.60 / +5.83%
|
10.30
|
11.00
|
10.20
|
10.90
|
10.88
|
10.90
|
1,622,800
|
|
|
2/21/2023
|
-0.25 / -2.37%
|
10.70
|
10.75
|
10.30
|
10.30
|
10.55
|
10.30
|
259,900
|
|
|
2/20/2023
|
+0.25 / +2.43%
|
10.30
|
10.65
|
10.20
|
10.55
|
10.41
|
10.55
|
410,300
|
|
|
2/17/2023
|
-0.05 / -0.48%
|
10.35
|
10.40
|
10.15
|
10.30
|
10.28
|
10.30
|
90,500
|
|
|
2/16/2023
|
+0.66 / +6.81%
|
9.80
|
10.35
|
9.71
|
10.35
|
10.13
|
10.35
|
435,100
|
|
|
2/15/2023
|
+0.19 / +2.00%
|
9.56
|
9.99
|
9.56
|
9.69
|
9.75
|
9.69
|
175,400
|
|
|
2/14/2023
|
0.00 / 0.00%
|
9.50
|
9.75
|
9.46
|
9.50
|
9.53
|
9.50
|
195,100
|
|
|
2/13/2023
|
-0.21 / -2.16%
|
9.77
|
9.77
|
9.30
|
9.50
|
9.47
|
9.50
|
197,600
|
|
|
2/10/2023
|
-0.04 / -0.41%
|
9.89
|
9.90
|
9.61
|
9.71
|
9.84
|
9.71
|
106,000
|
|
|
2/9/2023
|
+0.04 / +0.41%
|
9.89
|
9.95
|
9.72
|
9.75
|
9.82
|
9.75
|
109,000
|
|
|
2/8/2023
|
+0.21 / +2.21%
|
9.50
|
10.00
|
9.44
|
9.71
|
9.64
|
9.71
|
266,300
|
|
|
2/7/2023
|
-0.49 / -4.90%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.70
|
9.50
|
269,500
|
|
|
2/6/2023
|
-0.01 / -0.10%
|
9.91
|
10.10
|
9.85
|
9.99
|
9.95
|
9.99
|
204,600
|
|
|
2/3/2023
|
-0.10 / -0.99%
|
10.15
|
10.20
|
9.91
|
10.00
|
10.01
|
10.00
|
261,100
|
|
|
2/2/2023
|
-0.30 / -2.88%
|
10.45
|
10.45
|
10.00
|
10.10
|
10.22
|
10.10
|
280,600
|
|
|
2/1/2023
|
-0.05 / -0.48%
|
10.40
|
10.90
|
10.25
|
10.40
|
10.54
|
10.40
|
911,600
|
|
|
1/31/2023
|
-0.45 / -4.13%
|
10.15
|
10.60
|
10.15
|
10.45
|
10.33
|
10.45
|
1,480,500
|
|
|
1/30/2023
|
+0.05 / +0.46%
|
10.90
|
11.10
|
10.60
|
10.90
|
10.92
|
10.90
|
403,700
|
|
|
1/27/2023
|
-0.15 / -1.36%
|
10.90
|
11.15
|
10.75
|
10.85
|
10.90
|
10.85
|
428,900
|
|
|
1/19/2023
|
-0.25 / -2.22%
|
11.25
|
11.35
|
10.85
|
11.00
|
11.06
|
11.00
|
365,700
|
|
|
1/18/2023
|
-0.05 / -0.44%
|
11.15
|
11.40
|
11.15
|
11.25
|
11.22
|
11.25
|
319,600
|
|
|
1/17/2023
|
+0.55 / +5.12%
|
10.80
|
11.30
|
10.80
|
11.30
|
11.06
|
11.30
|
353,400
|
|
|
1/16/2023
|
+0.15 / +1.42%
|
10.60
|
10.90
|
10.50
|
10.75
|
10.66
|
10.75
|
223,400
|
|
|
1/13/2023
|
+0.40 / +3.92%
|
10.35
|
10.70
|
10.35
|
10.60
|
10.54
|
10.60
|
347,800
|
|
|
1/12/2023
|
+0.05 / +0.49%
|
10.15
|
10.40
|
10.10
|
10.20
|
10.18
|
10.20
|
188,500
|
|
|
1/11/2023
|
+0.15 / +1.50%
|
10.25
|
10.50
|
10.00
|
10.15
|
10.30
|
10.15
|
290,400
|
|
|
1/10/2023
|
0.00 / 0.00%
|
10.15
|
10.20
|
9.60
|
10.00
|
10.02
|
10.00
|
131,100
|
|
|
1/9/2023
|
+0.09 / +0.91%
|
9.92
|
10.20
|
9.92
|
10.00
|
10.00
|
10.00
|
111,200
|
|
|
1/6/2023
|
-0.24 / -2.36%
|
10.00
|
10.30
|
9.91
|
9.91
|
10.06
|
9.91
|
122,500
|
|
|
1/5/2023
|
-0.05 / -0.49%
|
10.20
|
10.25
|
9.96
|
10.15
|
10.08
|
10.15
|
205,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|