|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
12.20
+0.20/+1.67%
3:09:23 PM
|
|
|
|
Closing price on 3/25/2013
|
|
| Open |
13.80 |
| High |
14.40 |
| Low |
13.80 |
| Volume |
4,540 |
| Split-adjusted Price |
5.24 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2013
|
-0.10 / -0.69%
|
13.80
|
14.40
|
13.80
|
14.30
|
14.30
|
5.24
|
4,540
|
|
|
3/22/2013
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.40
|
5.27
|
650
|
|
|
3/21/2013
|
0.00 / 0.00%
|
13.50
|
14.40
|
13.50
|
14.40
|
14.40
|
5.27
|
5,080
|
|
|
3/20/2013
|
-0.20 / -1.37%
|
13.80
|
14.40
|
13.80
|
14.40
|
14.40
|
5.27
|
2,840
|
|
|
3/19/2013
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.20
|
14.60
|
14.60
|
5.35
|
2,860
|
|
|
3/18/2013
|
-0.20 / -1.35%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.60
|
5.35
|
3,520
|
|
|
3/15/2013
|
0.00 / 0.00%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.80
|
5.42
|
1,960
|
|
|
3/14/2013
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.80
|
5.42
|
2,100
|
|
|
3/13/2013
|
+0.10 / +0.68%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.80
|
5.42
|
1,400
|
|
|
3/12/2013
|
-0.10 / -0.68%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.70
|
5.38
|
23,510
|
|
|
3/11/2013
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.80
|
5.42
|
6,170
|
|
|
3/8/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.31
|
1,000
|
|
|
3/7/2013
|
-0.50 / -3.33%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.50
|
5.31
|
1,100
|
|
|
3/6/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.49
|
2,000
|
|
|
3/5/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.49
|
2,020
|
|
|
3/4/2013
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
5.49
|
1,770
|
|
|
3/1/2013
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.90
|
15.00
|
15.00
|
5.49
|
5,480
|
|
|
2/28/2013
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.80
|
15.00
|
15.00
|
5.49
|
12,740
|
|
|
2/27/2013
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.20
|
5.57
|
1,520
|
|
|
2/26/2013
|
-0.30 / -1.94%
|
15.00
|
15.40
|
14.60
|
15.20
|
15.20
|
5.57
|
5,620
|
|
|
2/25/2013
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.00
|
15.50
|
15.50
|
5.68
|
10,850
|
|
|
2/22/2013
|
-0.10 / -0.64%
|
15.70
|
15.70
|
14.80
|
15.60
|
15.60
|
5.71
|
6,310
|
|
|
2/21/2013
|
-0.20 / -1.26%
|
15.30
|
15.70
|
14.90
|
15.70
|
15.70
|
5.75
|
3,120
|
|
|
2/20/2013
|
+0.90 / +6.00%
|
14.20
|
15.90
|
14.20
|
15.90
|
15.90
|
5.82
|
3,550
|
|
|
2/19/2013
|
+0.70 / +4.90%
|
14.10
|
15.00
|
14.00
|
15.00
|
15.00
|
5.49
|
4,320
|
|
|
2/18/2013
|
+0.30 / +2.14%
|
14.00
|
14.30
|
13.10
|
14.30
|
14.30
|
5.24
|
7,420
|
|
|
2/8/2013
|
+0.80 / +6.06%
|
13.60
|
14.00
|
13.60
|
14.00
|
14.00
|
5.13
|
2,160
|
|
|
2/7/2013
|
+0.40 / +3.13%
|
12.80
|
13.20
|
12.80
|
13.20
|
13.20
|
4.83
|
1,840
|
|
|
2/6/2013
|
-0.70 / -5.19%
|
13.30
|
13.40
|
12.80
|
12.80
|
12.80
|
4.69
|
1,010
|
|
|
2/5/2013
|
+0.30 / +2.27%
|
12.70
|
13.50
|
12.70
|
13.50
|
13.50
|
4.94
|
1,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|