|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
8.50
+0.35/+4.29%
3:10:03 PM
|
|
|
|
Closing price on 2/29/2024
|
|
| Open |
10.65 |
| High |
10.65 |
| Low |
10.35 |
| Volume |
195,400 |
| Split-adjusted Price |
10.40 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2024
|
-0.20 / -1.89%
|
10.65
|
10.65
|
10.35
|
10.40
|
10.45
|
10.40
|
195,400
|
|
|
2/28/2024
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.45
|
10.60
|
10.59
|
10.60
|
161,100
|
|
|
2/27/2024
|
+0.20 / +1.90%
|
10.50
|
10.85
|
10.40
|
10.70
|
10.70
|
10.70
|
567,800
|
|
|
2/26/2024
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.15
|
10.50
|
10.29
|
10.50
|
255,400
|
|
|
2/23/2024
|
-0.20 / -1.90%
|
10.55
|
10.60
|
10.30
|
10.30
|
10.46
|
10.30
|
428,100
|
|
|
2/22/2024
|
+0.05 / +0.48%
|
10.35
|
10.50
|
10.35
|
10.50
|
10.47
|
10.50
|
192,200
|
|
|
2/21/2024
|
-0.10 / -0.95%
|
10.50
|
10.55
|
10.35
|
10.45
|
10.46
|
10.45
|
209,400
|
|
|
2/20/2024
|
-0.10 / -0.94%
|
10.65
|
10.65
|
10.45
|
10.55
|
10.50
|
10.55
|
233,100
|
|
|
2/19/2024
|
+0.10 / +0.95%
|
10.55
|
10.70
|
10.45
|
10.65
|
10.57
|
10.65
|
263,300
|
|
|
2/16/2024
|
+0.05 / +0.48%
|
10.50
|
10.55
|
10.40
|
10.55
|
10.46
|
10.55
|
168,600
|
|
|
2/15/2024
|
+0.25 / +2.44%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.46
|
10.50
|
300,000
|
|
|
2/7/2024
|
-0.15 / -1.44%
|
10.40
|
10.40
|
10.20
|
10.25
|
10.29
|
10.25
|
179,700
|
|
|
2/6/2024
|
+0.25 / +2.46%
|
10.15
|
10.40
|
10.15
|
10.40
|
10.26
|
10.40
|
194,200
|
|
|
2/5/2024
|
-0.30 / -2.87%
|
10.30
|
10.35
|
10.15
|
10.15
|
10.23
|
10.15
|
401,800
|
|
|
2/2/2024
|
+0.05 / +0.48%
|
10.45
|
10.60
|
10.40
|
10.45
|
10.49
|
10.45
|
154,700
|
|
|
2/1/2024
|
-0.10 / -0.95%
|
10.50
|
10.65
|
10.35
|
10.40
|
10.40
|
10.40
|
389,000
|
|
|
1/31/2024
|
-0.55 / -4.98%
|
10.70
|
10.90
|
10.50
|
10.50
|
10.66
|
10.50
|
1,058,800
|
|
|
1/30/2024
|
+0.15 / +1.38%
|
10.80
|
11.05
|
10.80
|
11.05
|
10.91
|
11.05
|
207,600
|
|
|
1/29/2024
|
-0.25 / -2.24%
|
11.15
|
11.20
|
10.85
|
10.90
|
11.02
|
10.90
|
215,200
|
|
|
1/26/2024
|
+0.05 / +0.45%
|
11.20
|
11.20
|
11.10
|
11.15
|
11.16
|
11.15
|
250,000
|
|
|
1/25/2024
|
+0.05 / +0.45%
|
11.05
|
11.10
|
10.95
|
11.10
|
11.05
|
11.10
|
219,400
|
|
|
1/24/2024
|
-0.15 / -1.34%
|
11.20
|
11.30
|
11.00
|
11.05
|
11.12
|
11.05
|
249,600
|
|
|
1/23/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.05
|
11.20
|
11.18
|
11.20
|
311,800
|
|
|
1/22/2024
|
+0.50 / +4.67%
|
10.70
|
11.20
|
10.70
|
11.20
|
11.05
|
11.20
|
1,289,800
|
|
|
1/19/2024
|
+0.25 / +2.39%
|
10.50
|
10.70
|
10.45
|
10.70
|
10.58
|
10.70
|
389,300
|
|
|
1/18/2024
|
0.00 / 0.00%
|
10.45
|
10.60
|
10.40
|
10.45
|
10.50
|
10.45
|
195,000
|
|
|
1/17/2024
|
-0.25 / -2.34%
|
10.75
|
10.75
|
10.45
|
10.45
|
10.58
|
10.45
|
399,100
|
|
|
1/16/2024
|
+0.70 / +7.00%
|
10.15
|
10.70
|
10.05
|
10.70
|
10.34
|
10.70
|
293,600
|
|
|
1/15/2024
|
-0.10 / -0.99%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.11
|
10.00
|
160,900
|
|
|
1/12/2024
|
-0.20 / -1.94%
|
10.30
|
10.35
|
10.10
|
10.10
|
10.21
|
10.10
|
393,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|