|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
8.09
-0.01/-0.12%
3:04:59 PM
|
|
|
|
Closing price on 8/29/2017
|
|
| Open |
21.60 |
| High |
21.95 |
| Low |
21.35 |
| Volume |
48,140 |
| Split-adjusted Price |
9.61 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2017
|
-0.65 / -2.95%
|
21.60
|
21.95
|
21.35
|
21.35
|
21.58
|
9.61
|
48,140
|
|
|
8/28/2017
|
-0.50 / -2.22%
|
22.00
|
22.00
|
21.55
|
22.00
|
21.88
|
9.90
|
24,860
|
|
|
8/25/2017
|
+1.00 / +4.65%
|
21.80
|
22.50
|
21.50
|
22.50
|
21.99
|
9.90
|
116,190
|
|
|
8/24/2017
|
+0.05 / +0.23%
|
22.00
|
22.00
|
21.45
|
21.50
|
21.75
|
9.46
|
25,470
|
|
|
8/23/2017
|
-0.30 / -1.38%
|
22.00
|
22.00
|
21.40
|
21.45
|
21.58
|
9.44
|
23,870
|
|
|
8/22/2017
|
0.00 / 0.00%
|
22.25
|
22.30
|
21.50
|
21.75
|
21.86
|
9.57
|
34,910
|
|
|
8/21/2017
|
-0.25 / -1.14%
|
22.10
|
22.10
|
21.75
|
21.75
|
21.88
|
9.57
|
47,080
|
|
|
8/18/2017
|
+0.30 / +1.38%
|
21.90
|
22.20
|
21.20
|
22.00
|
21.85
|
9.68
|
119,750
|
|
|
8/17/2017
|
-0.70 / -3.13%
|
22.50
|
22.50
|
21.70
|
21.70
|
22.05
|
9.55
|
76,060
|
|
|
8/16/2017
|
+0.15 / +0.67%
|
22.40
|
22.55
|
22.00
|
22.40
|
22.25
|
9.86
|
102,630
|
|
|
8/15/2017
|
+0.60 / +2.77%
|
21.85
|
22.80
|
21.70
|
22.25
|
22.28
|
9.79
|
191,190
|
|
|
8/14/2017
|
+0.60 / +2.85%
|
21.20
|
21.65
|
21.10
|
21.65
|
21.51
|
9.53
|
79,320
|
|
|
8/11/2017
|
+0.40 / +1.94%
|
21.00
|
21.20
|
20.30
|
21.05
|
20.81
|
9.26
|
69,540
|
|
|
8/10/2017
|
+0.10 / +0.49%
|
20.55
|
20.80
|
20.55
|
20.65
|
20.67
|
9.09
|
55,600
|
|
|
8/9/2017
|
-0.30 / -1.44%
|
20.85
|
21.00
|
20.50
|
20.55
|
20.68
|
9.04
|
91,140
|
|
|
8/8/2017
|
-0.65 / -3.02%
|
21.80
|
21.80
|
20.70
|
20.85
|
20.93
|
9.17
|
139,800
|
|
|
8/7/2017
|
+0.50 / +2.38%
|
21.00
|
21.60
|
21.00
|
21.50
|
21.39
|
9.46
|
69,270
|
|
|
8/4/2017
|
+0.50 / +2.44%
|
20.60
|
21.30
|
20.40
|
21.00
|
20.72
|
9.24
|
104,490
|
|
|
8/3/2017
|
+0.40 / +1.99%
|
20.20
|
20.50
|
20.15
|
20.50
|
20.34
|
9.02
|
95,390
|
|
|
8/2/2017
|
-0.40 / -1.95%
|
20.20
|
20.35
|
20.10
|
20.10
|
20.16
|
8.84
|
111,780
|
|
|
8/1/2017
|
0.00 / 0.00%
|
20.30
|
20.55
|
20.20
|
20.50
|
20.40
|
9.02
|
54,120
|
|
|
7/31/2017
|
0.00 / 0.00%
|
20.50
|
20.55
|
20.25
|
20.50
|
20.35
|
9.02
|
24,390
|
|
|
7/28/2017
|
+0.10 / +0.49%
|
20.40
|
20.65
|
20.00
|
20.50
|
20.20
|
9.02
|
129,730
|
|
|
7/27/2017
|
-0.45 / -2.16%
|
20.90
|
20.90
|
20.40
|
20.40
|
20.52
|
8.98
|
53,030
|
|
|
7/26/2017
|
+0.65 / +3.22%
|
20.30
|
20.95
|
20.20
|
20.85
|
20.46
|
9.17
|
52,650
|
|
|
7/25/2017
|
-0.20 / -0.98%
|
20.20
|
21.00
|
20.20
|
20.20
|
20.29
|
8.89
|
85,890
|
|
|
7/24/2017
|
-0.40 / -1.92%
|
20.60
|
20.70
|
20.40
|
20.40
|
20.51
|
8.98
|
61,480
|
|
|
7/21/2017
|
-0.20 / -0.95%
|
21.00
|
21.30
|
20.80
|
20.80
|
21.05
|
9.15
|
37,110
|
|
|
7/20/2017
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.50
|
21.00
|
20.70
|
9.24
|
41,790
|
|
|
7/19/2017
|
+0.25 / +1.21%
|
20.65
|
21.00
|
20.65
|
20.90
|
20.84
|
9.20
|
79,130
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|