|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.90
-0.04/-0.58%
12:15:01 PM
|
|
|
|
Closing price on 5/31/2023
|
|
| Open |
13.40 |
| High |
13.60 |
| Low |
13.20 |
| Volume |
444,700 |
| Split-adjusted Price |
13.35 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.20
|
13.35
|
13.37
|
13.35
|
444,700
|
|
|
5/30/2023
|
-0.10 / -0.74%
|
13.35
|
13.60
|
13.20
|
13.35
|
13.32
|
13.35
|
460,100
|
|
|
5/29/2023
|
+0.30 / +2.28%
|
13.20
|
13.70
|
12.95
|
13.45
|
13.32
|
13.45
|
829,400
|
|
|
5/26/2023
|
+0.60 / +4.78%
|
12.70
|
13.25
|
12.45
|
13.15
|
12.89
|
13.15
|
1,051,800
|
|
|
5/25/2023
|
+0.25 / +2.03%
|
12.30
|
12.60
|
12.20
|
12.55
|
12.40
|
12.55
|
558,800
|
|
|
5/24/2023
|
-0.20 / -1.60%
|
12.50
|
12.85
|
12.30
|
12.30
|
12.51
|
12.30
|
584,200
|
|
|
5/23/2023
|
-0.30 / -2.34%
|
12.80
|
12.95
|
12.40
|
12.50
|
12.66
|
12.50
|
789,800
|
|
|
5/22/2023
|
+0.45 / +3.64%
|
12.45
|
12.80
|
12.10
|
12.80
|
12.56
|
12.80
|
751,800
|
|
|
5/19/2023
|
+0.45 / +3.78%
|
11.90
|
12.55
|
11.50
|
12.35
|
12.07
|
12.35
|
843,300
|
|
|
5/18/2023
|
-0.10 / -0.83%
|
12.00
|
12.20
|
11.85
|
11.90
|
11.99
|
11.90
|
528,900
|
|
|
5/17/2023
|
-0.40 / -3.23%
|
12.30
|
12.55
|
11.85
|
12.00
|
12.08
|
12.00
|
837,800
|
|
|
5/16/2023
|
+0.40 / +3.33%
|
11.90
|
12.80
|
11.90
|
12.40
|
12.41
|
12.40
|
847,300
|
|
|
5/15/2023
|
0.00 / 0.00%
|
12.75
|
12.75
|
11.90
|
12.00
|
12.23
|
12.00
|
1,399,900
|
|
|
5/12/2023
|
+0.75 / +6.67%
|
11.45
|
12.00
|
11.40
|
12.00
|
11.82
|
12.00
|
986,800
|
|
|
5/11/2023
|
+0.70 / +6.64%
|
10.55
|
11.25
|
10.55
|
11.25
|
10.92
|
11.25
|
1,023,900
|
|
|
5/10/2023
|
+0.05 / +0.48%
|
10.60
|
10.70
|
10.40
|
10.55
|
10.56
|
10.55
|
436,000
|
|
|
5/9/2023
|
+0.10 / +0.96%
|
10.60
|
10.90
|
10.45
|
10.50
|
10.63
|
10.50
|
800,000
|
|
|
5/8/2023
|
+0.05 / +0.48%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.51
|
10.40
|
505,800
|
|
|
5/5/2023
|
+0.25 / +2.48%
|
10.20
|
10.40
|
10.00
|
10.35
|
10.16
|
10.35
|
372,400
|
|
|
5/4/2023
|
-0.30 / -2.88%
|
10.20
|
10.45
|
10.10
|
10.10
|
10.25
|
10.10
|
333,400
|
|
|
4/28/2023
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.10
|
10.40
|
10.29
|
10.40
|
360,600
|
|
|
4/27/2023
|
+0.05 / +0.48%
|
10.35
|
10.60
|
10.30
|
10.40
|
10.43
|
10.40
|
766,400
|
|
|
4/26/2023
|
+0.45 / +4.55%
|
9.80
|
10.35
|
9.60
|
10.35
|
10.06
|
10.35
|
537,600
|
|
|
4/25/2023
|
-0.05 / -0.50%
|
10.10
|
10.10
|
9.79
|
9.90
|
9.97
|
9.90
|
269,900
|
|
|
4/24/2023
|
+0.37 / +3.86%
|
9.70
|
10.05
|
9.68
|
9.95
|
9.84
|
9.95
|
499,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:01 PM
|
|
|
|
|