|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.86
-0.08/-1.15%
2:25:01 PM
|
|
|
|
Closing price on 3/28/2023
|
|
| Open |
9.50 |
| High |
9.65 |
| Low |
9.50 |
| Volume |
211,800 |
| Split-adjusted Price |
9.62 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2023
|
+0.12 / +1.26%
|
9.50
|
9.65
|
9.50
|
9.62
|
9.61
|
9.62
|
211,800
|
|
|
3/27/2023
|
+0.07 / +0.74%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
9.50
|
183,500
|
|
|
3/24/2023
|
+0.09 / +0.96%
|
9.35
|
9.55
|
9.35
|
9.43
|
9.48
|
9.43
|
84,900
|
|
|
3/23/2023
|
-0.01 / -0.11%
|
9.50
|
9.50
|
9.30
|
9.34
|
9.35
|
9.34
|
96,600
|
|
|
3/22/2023
|
-0.15 / -1.58%
|
9.50
|
9.57
|
9.35
|
9.35
|
9.41
|
9.35
|
214,800
|
|
|
3/21/2023
|
0.00 / 0.00%
|
9.53
|
9.69
|
9.25
|
9.50
|
9.46
|
9.50
|
298,300
|
|
|
3/20/2023
|
-0.18 / -1.86%
|
9.75
|
9.85
|
9.50
|
9.50
|
9.66
|
9.50
|
178,000
|
|
|
3/17/2023
|
-0.02 / -0.21%
|
9.89
|
9.89
|
9.67
|
9.68
|
9.73
|
9.68
|
89,600
|
|
|
3/16/2023
|
-0.22 / -2.22%
|
9.89
|
9.90
|
9.61
|
9.70
|
9.79
|
9.70
|
376,600
|
|
|
3/15/2023
|
+0.30 / +3.12%
|
9.99
|
9.99
|
9.85
|
9.92
|
9.93
|
9.92
|
246,400
|
|
|
3/14/2023
|
-0.38 / -3.80%
|
10.00
|
10.00
|
9.56
|
9.62
|
9.77
|
9.62
|
504,600
|
|
|
3/13/2023
|
-0.35 / -3.38%
|
10.05
|
10.20
|
9.98
|
10.00
|
10.05
|
10.00
|
575,500
|
|
|
3/10/2023
|
-0.25 / -2.36%
|
10.60
|
10.60
|
10.25
|
10.35
|
10.40
|
10.35
|
344,100
|
|
|
3/9/2023
|
+0.15 / +1.44%
|
10.45
|
10.70
|
10.40
|
10.60
|
10.52
|
10.60
|
712,200
|
|
|
3/8/2023
|
+0.10 / +0.97%
|
10.05
|
10.45
|
10.05
|
10.45
|
10.30
|
10.45
|
385,700
|
|
|
3/7/2023
|
+0.25 / +2.48%
|
10.30
|
10.65
|
10.00
|
10.35
|
10.28
|
10.35
|
485,300
|
|
|
3/6/2023
|
-0.10 / -0.98%
|
10.30
|
10.60
|
10.10
|
10.10
|
10.32
|
10.10
|
192,100
|
|
|
3/3/2023
|
+0.10 / +0.99%
|
10.10
|
10.50
|
10.10
|
10.20
|
10.22
|
10.20
|
452,400
|
|
|
3/2/2023
|
-0.25 / -2.42%
|
10.35
|
10.40
|
10.00
|
10.10
|
10.15
|
10.10
|
383,000
|
|
|
3/1/2023
|
+0.37 / +3.71%
|
9.97
|
10.40
|
9.70
|
10.35
|
10.15
|
10.35
|
277,800
|
|
|
2/28/2023
|
-0.32 / -3.11%
|
10.40
|
10.40
|
9.65
|
9.98
|
10.01
|
9.98
|
407,000
|
|
|
2/27/2023
|
-0.75 / -6.79%
|
10.95
|
10.95
|
10.30
|
10.30
|
10.36
|
10.30
|
931,500
|
|
|
2/24/2023
|
0.00 / 0.00%
|
11.15
|
11.60
|
10.75
|
11.05
|
11.09
|
11.05
|
672,600
|
|
|
2/23/2023
|
+0.15 / +1.38%
|
10.90
|
11.05
|
10.50
|
11.05
|
10.82
|
11.05
|
393,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|