|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.87
-0.07/-1.01%
10:25:00 AM
|
|
|
|
Closing price on 8/28/2023
|
|
| Open |
11.40 |
| High |
11.80 |
| Low |
11.40 |
| Volume |
383,000 |
| Split-adjusted Price |
11.65 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2023
|
+0.25 / +2.19%
|
11.40
|
11.80
|
11.40
|
11.65
|
11.61
|
11.65
|
383,000
|
|
|
8/25/2023
|
-0.10 / -0.87%
|
11.45
|
11.55
|
11.30
|
11.40
|
11.45
|
11.40
|
203,500
|
|
|
8/24/2023
|
+0.20 / +1.77%
|
11.25
|
11.65
|
11.25
|
11.50
|
11.42
|
11.50
|
465,200
|
|
|
8/23/2023
|
-0.10 / -0.88%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.38
|
11.30
|
256,900
|
|
|
8/22/2023
|
-0.15 / -1.30%
|
11.55
|
11.65
|
11.00
|
11.40
|
11.24
|
11.40
|
564,200
|
|
|
8/21/2023
|
-0.55 / -4.55%
|
12.10
|
12.10
|
11.30
|
11.55
|
11.58
|
11.55
|
677,000
|
|
|
8/18/2023
|
-0.90 / -6.92%
|
13.15
|
13.15
|
12.10
|
12.10
|
12.39
|
12.10
|
1,415,000
|
|
|
8/17/2023
|
-0.15 / -1.14%
|
13.15
|
13.30
|
13.00
|
13.00
|
13.11
|
13.00
|
869,000
|
|
|
8/16/2023
|
-0.25 / -1.87%
|
13.25
|
13.35
|
13.10
|
13.15
|
13.19
|
13.15
|
509,300
|
|
|
8/15/2023
|
-0.05 / -0.37%
|
13.50
|
13.55
|
13.25
|
13.40
|
13.40
|
13.40
|
496,400
|
|
|
8/14/2023
|
+0.15 / +1.13%
|
13.45
|
13.60
|
13.30
|
13.45
|
13.45
|
13.45
|
816,700
|
|
|
8/11/2023
|
+0.05 / +0.38%
|
13.20
|
13.40
|
12.80
|
13.30
|
13.11
|
13.30
|
992,100
|
|
|
8/10/2023
|
-0.30 / -2.21%
|
13.55
|
13.55
|
13.20
|
13.25
|
13.30
|
13.25
|
649,800
|
|
|
8/9/2023
|
+0.35 / +2.65%
|
13.20
|
13.55
|
13.10
|
13.55
|
13.39
|
13.55
|
1,075,900
|
|
|
8/8/2023
|
+0.05 / +0.38%
|
13.20
|
13.40
|
13.15
|
13.20
|
13.27
|
13.20
|
893,900
|
|
|
8/7/2023
|
-0.05 / -0.38%
|
13.20
|
13.30
|
13.10
|
13.15
|
13.18
|
13.15
|
728,600
|
|
|
8/4/2023
|
+0.05 / +0.38%
|
13.10
|
13.25
|
13.00
|
13.20
|
13.09
|
13.20
|
860,900
|
|
|
8/3/2023
|
-0.20 / -1.50%
|
13.25
|
13.40
|
13.00
|
13.15
|
13.15
|
13.15
|
842,900
|
|
|
8/2/2023
|
+0.35 / +2.69%
|
13.00
|
13.40
|
13.00
|
13.35
|
13.27
|
13.35
|
704,300
|
|
|
8/1/2023
|
-0.55 / -4.06%
|
13.00
|
13.55
|
12.95
|
13.00
|
13.12
|
13.00
|
2,695,700
|
|
|
7/31/2023
|
-1.00 / -6.87%
|
13.55
|
13.70
|
13.55
|
13.55
|
13.56
|
13.55
|
1,897,900
|
|
|
7/28/2023
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.55
|
14.55
|
14.68
|
14.55
|
816,100
|
|
|
7/27/2023
|
-0.25 / -1.69%
|
14.85
|
14.90
|
14.40
|
14.55
|
14.59
|
14.55
|
953,800
|
|
|
7/26/2023
|
+0.30 / +2.07%
|
14.60
|
15.00
|
14.50
|
14.80
|
14.82
|
14.80
|
950,200
|
|
|
7/25/2023
|
+0.10 / +0.69%
|
14.50
|
14.65
|
14.35
|
14.50
|
14.48
|
14.50
|
741,300
|
|
|
7/24/2023
|
-0.30 / -2.04%
|
14.75
|
14.80
|
14.40
|
14.40
|
14.55
|
14.40
|
941,900
|
|
|
7/21/2023
|
+0.20 / +1.38%
|
14.60
|
14.80
|
14.40
|
14.70
|
14.56
|
14.70
|
803,600
|
|
|
7/20/2023
|
+0.45 / +3.20%
|
13.95
|
14.50
|
13.95
|
14.50
|
14.11
|
14.50
|
895,200
|
|
|
7/19/2023
|
-0.15 / -1.06%
|
14.20
|
14.30
|
14.00
|
14.05
|
14.12
|
14.05
|
662,700
|
|
|
7/18/2023
|
-0.45 / -3.07%
|
14.65
|
14.65
|
14.20
|
14.20
|
14.32
|
14.20
|
689,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|