|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
18.05
+0.15/+0.84%
3:04:59 PM
|
|
|
|
Closing price on 5/27/2024
|
|
| Open |
13.35 |
| High |
13.35 |
| Low |
13.00 |
| Volume |
480,800 |
| Split-adjusted Price |
13.30 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2024
|
-0.05 / -0.37%
|
13.35
|
13.35
|
13.00
|
13.30
|
13.20
|
13.30
|
480,800
|
|
|
5/24/2024
|
-0.50 / -3.61%
|
13.80
|
13.80
|
12.90
|
13.35
|
13.46
|
13.35
|
1,267,000
|
|
|
5/23/2024
|
-0.15 / -1.07%
|
13.90
|
13.95
|
13.60
|
13.85
|
13.77
|
13.85
|
776,400
|
|
|
5/22/2024
|
+0.40 / +2.94%
|
13.70
|
14.00
|
13.30
|
14.00
|
13.56
|
14.00
|
1,549,900
|
|
|
5/21/2024
|
-0.15 / -1.09%
|
13.70
|
13.70
|
13.45
|
13.60
|
13.55
|
13.60
|
1,109,300
|
|
|
5/20/2024
|
+0.20 / +1.48%
|
13.80
|
13.80
|
13.40
|
13.75
|
13.57
|
13.75
|
1,453,700
|
|
|
5/17/2024
|
+0.05 / +0.37%
|
13.40
|
13.55
|
13.20
|
13.55
|
13.36
|
13.55
|
1,727,700
|
|
|
5/16/2024
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.35
|
13.50
|
13.46
|
13.50
|
748,000
|
|
|
5/15/2024
|
+0.30 / +2.27%
|
13.30
|
13.55
|
13.10
|
13.50
|
13.39
|
13.50
|
2,179,400
|
|
|
5/14/2024
|
-0.15 / -1.12%
|
13.30
|
13.30
|
12.90
|
13.20
|
13.08
|
13.20
|
1,025,400
|
|
|
5/13/2024
|
+0.45 / +3.49%
|
13.10
|
13.40
|
12.80
|
13.35
|
13.16
|
13.35
|
1,927,400
|
|
|
5/10/2024
|
+0.80 / +6.61%
|
12.10
|
12.90
|
11.80
|
12.90
|
12.51
|
12.90
|
1,205,600
|
|
|
5/9/2024
|
+0.05 / +0.41%
|
12.40
|
12.45
|
11.90
|
12.10
|
12.16
|
12.10
|
815,000
|
|
|
5/8/2024
|
-0.05 / -0.41%
|
12.00
|
12.10
|
11.50
|
12.05
|
11.90
|
12.05
|
934,300
|
|
|
5/7/2024
|
0.00 / 0.00%
|
12.15
|
12.15
|
11.90
|
12.10
|
12.01
|
12.10
|
391,900
|
|
|
5/6/2024
|
+0.20 / +1.68%
|
11.90
|
12.15
|
11.85
|
12.10
|
12.03
|
12.10
|
739,000
|
|
|
5/3/2024
|
+0.10 / +0.85%
|
11.80
|
11.95
|
11.70
|
11.90
|
11.82
|
11.90
|
507,700
|
|
|
5/2/2024
|
-0.25 / -2.07%
|
12.05
|
12.05
|
11.70
|
11.80
|
11.83
|
11.80
|
329,700
|
|
|
4/26/2024
|
-0.15 / -1.23%
|
11.90
|
12.20
|
11.70
|
12.05
|
11.93
|
12.05
|
551,500
|
|
|
4/25/2024
|
0.00 / 0.00%
|
12.35
|
12.50
|
11.80
|
12.20
|
12.18
|
12.20
|
963,000
|
|
|
4/24/2024
|
+0.45 / +3.83%
|
11.75
|
12.20
|
11.65
|
12.20
|
11.87
|
12.20
|
1,751,400
|
|
|
4/23/2024
|
-0.25 / -2.08%
|
12.00
|
12.05
|
11.50
|
11.75
|
11.71
|
11.75
|
536,700
|
|
|
4/22/2024
|
+0.75 / +6.67%
|
11.20
|
12.00
|
11.10
|
12.00
|
11.63
|
12.00
|
1,057,500
|
|
|
4/19/2024
|
-0.15 / -1.32%
|
11.40
|
11.40
|
10.65
|
11.25
|
11.03
|
11.25
|
954,200
|
|
|
4/17/2024
|
+0.70 / +6.54%
|
10.95
|
11.40
|
10.90
|
11.40
|
11.37
|
11.40
|
2,997,400
|
|
|
4/16/2024
|
+0.70 / +7.00%
|
10.00
|
10.70
|
9.65
|
10.70
|
10.18
|
10.70
|
1,667,000
|
|
|
4/15/2024
|
-0.75 / -6.98%
|
10.65
|
10.70
|
10.00
|
10.00
|
10.35
|
10.00
|
1,067,800
|
|
|
4/12/2024
|
0.00 / 0.00%
|
10.75
|
10.85
|
10.70
|
10.75
|
10.78
|
10.75
|
586,500
|
|
|
4/11/2024
|
+0.05 / +0.47%
|
10.50
|
10.90
|
10.45
|
10.75
|
10.77
|
10.75
|
660,800
|
|
|
4/10/2024
|
-0.05 / -0.47%
|
10.80
|
10.90
|
10.65
|
10.70
|
10.74
|
10.70
|
440,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:06:49 PM
|
|
|
|
|