|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.88
-0.06/-0.86%
2:15:01 PM
|
|
|
|
Closing price on 4/21/2023
|
|
| Open |
9.50 |
| High |
9.58 |
| Low |
9.47 |
| Volume |
100,300 |
| Split-adjusted Price |
9.58 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2023
|
+0.08 / +0.84%
|
9.50
|
9.58
|
9.47
|
9.58
|
9.50
|
9.58
|
100,300
|
|
|
4/20/2023
|
0.00 / 0.00%
|
9.58
|
9.58
|
9.50
|
9.50
|
9.53
|
9.50
|
49,700
|
|
|
4/19/2023
|
-0.04 / -0.42%
|
9.57
|
9.57
|
9.47
|
9.50
|
9.50
|
9.50
|
100,300
|
|
|
4/18/2023
|
+0.06 / +0.63%
|
9.60
|
9.65
|
9.47
|
9.54
|
9.52
|
9.54
|
93,700
|
|
|
4/17/2023
|
-0.05 / -0.52%
|
9.65
|
9.65
|
9.46
|
9.48
|
9.52
|
9.48
|
90,900
|
|
|
4/14/2023
|
-0.14 / -1.45%
|
9.69
|
9.73
|
9.52
|
9.53
|
9.62
|
9.53
|
173,700
|
|
|
4/13/2023
|
-0.07 / -0.72%
|
9.74
|
9.74
|
9.64
|
9.67
|
9.68
|
9.67
|
82,300
|
|
|
4/12/2023
|
+0.08 / +0.83%
|
9.66
|
9.79
|
9.66
|
9.74
|
9.74
|
9.74
|
171,600
|
|
|
4/11/2023
|
+0.02 / +0.21%
|
9.58
|
9.90
|
9.49
|
9.66
|
9.63
|
9.66
|
179,300
|
|
|
4/10/2023
|
-0.04 / -0.41%
|
9.80
|
9.80
|
9.63
|
9.64
|
9.70
|
9.64
|
159,900
|
|
|
4/7/2023
|
-0.14 / -1.43%
|
9.90
|
9.90
|
9.65
|
9.68
|
9.72
|
9.68
|
249,900
|
|
|
4/6/2023
|
-0.16 / -1.60%
|
10.00
|
10.25
|
9.82
|
9.82
|
10.00
|
9.82
|
425,400
|
|
|
4/5/2023
|
+0.30 / +3.10%
|
9.78
|
9.98
|
9.72
|
9.98
|
9.86
|
9.98
|
386,000
|
|
|
4/4/2023
|
+0.01 / +0.10%
|
9.67
|
9.70
|
9.59
|
9.68
|
9.65
|
9.68
|
190,900
|
|
|
4/3/2023
|
+0.09 / +0.94%
|
9.61
|
9.70
|
9.59
|
9.67
|
9.64
|
9.67
|
147,600
|
|
|
3/31/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.45
|
9.58
|
9.51
|
9.58
|
110,600
|
|
|
3/30/2023
|
-0.10 / -1.03%
|
9.83
|
9.83
|
9.58
|
9.58
|
9.67
|
9.58
|
168,600
|
|
|
3/29/2023
|
+0.06 / +0.62%
|
9.60
|
9.75
|
9.55
|
9.68
|
9.68
|
9.68
|
96,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:02 PM
|
|
|
|
|