|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
12.20
+0.20/+1.67%
3:09:23 PM
|
|
|
|
Closing price on 3/8/2012
|
|
| Open |
10.10 |
| High |
10.50 |
| Low |
10.00 |
| Volume |
43,400 |
| Split-adjusted Price |
3.38 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2012
|
-0.10 / -0.96%
|
10.10
|
10.50
|
10.00
|
10.30
|
10.30
|
3.38
|
43,400
|
|
|
3/7/2012
|
+0.20 / +1.96%
|
10.40
|
10.40
|
9.80
|
10.40
|
10.40
|
3.41
|
20,740
|
|
|
3/6/2012
|
+0.10 / +0.99%
|
10.50
|
10.50
|
10.00
|
10.20
|
10.20
|
3.34
|
95,650
|
|
|
3/5/2012
|
+0.40 / +4.12%
|
9.70
|
10.10
|
9.70
|
10.10
|
10.10
|
3.31
|
128,080
|
|
|
3/2/2012
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
3.18
|
51,950
|
|
|
3/1/2012
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.70
|
3.18
|
14,100
|
|
|
2/29/2012
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
3.18
|
10,220
|
|
|
2/28/2012
|
-0.40 / -4.04%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
3.11
|
32,290
|
|
|
2/27/2012
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.60
|
9.90
|
9.90
|
3.24
|
41,630
|
|
|
2/24/2012
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.60
|
9.90
|
9.90
|
3.24
|
88,420
|
|
|
2/23/2012
|
+0.20 / +2.06%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.90
|
3.24
|
20,100
|
|
|
2/22/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
3.18
|
10,880
|
|
|
2/21/2012
|
+0.30 / +3.19%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
3.18
|
14,180
|
|
|
2/20/2012
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
3.08
|
42,850
|
|
|
2/17/2012
|
-0.20 / -2.06%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.50
|
2.95
|
23,790
|
|
|
2/16/2012
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
3.01
|
28,520
|
|
|
2/15/2012
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
2.98
|
11,920
|
|
|
2/14/2012
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.70
|
3.01
|
13,100
|
|
|
2/13/2012
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.70
|
3.01
|
27,580
|
|
|
2/10/2012
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.70
|
3.01
|
55,000
|
|
|
2/9/2012
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.40
|
9.70
|
9.70
|
3.01
|
21,440
|
|
|
2/8/2012
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
2.98
|
56,320
|
|
|
2/7/2012
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.50
|
2.95
|
23,880
|
|
|
2/6/2012
|
0.00 / 0.00%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.60
|
2.98
|
14,370
|
|
|
2/3/2012
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.30
|
9.60
|
9.60
|
2.98
|
91,180
|
|
|
2/2/2012
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
3.01
|
39,360
|
|
|
2/1/2012
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.10
|
9.50
|
9.50
|
2.95
|
36,170
|
|
|
1/31/2012
|
-0.10 / -1.05%
|
9.50
|
9.70
|
9.10
|
9.40
|
9.40
|
2.92
|
81,670
|
|
|
1/30/2012
|
+0.20 / +2.15%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
2.95
|
31,570
|
|
|
1/20/2012
|
+0.30 / +3.33%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.30
|
2.89
|
36,570
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|