|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.90
-0.04/-0.58%
3:05:01 PM
|
|
|
|
Closing price on 8/4/2022
|
|
| Open |
19.15 |
| High |
19.40 |
| Low |
18.80 |
| Volume |
267,400 |
| Split-adjusted Price |
19.30 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2022
|
+0.25 / +1.31%
|
19.15
|
19.40
|
18.80
|
19.30
|
19.12
|
19.30
|
267,400
|
|
|
8/3/2022
|
+0.90 / +4.96%
|
18.05
|
19.20
|
18.00
|
19.05
|
18.66
|
19.05
|
421,600
|
|
|
8/2/2022
|
0.00 / 0.00%
|
18.10
|
18.25
|
17.90
|
18.15
|
18.13
|
18.15
|
293,600
|
|
|
8/1/2022
|
+0.75 / +4.31%
|
17.35
|
18.35
|
17.25
|
18.15
|
17.88
|
18.15
|
404,700
|
|
|
7/29/2022
|
+0.10 / +0.58%
|
17.35
|
17.60
|
17.30
|
17.40
|
17.40
|
17.40
|
92,700
|
|
|
7/28/2022
|
+0.15 / +0.87%
|
17.45
|
17.50
|
17.00
|
17.30
|
17.22
|
17.30
|
181,900
|
|
|
7/27/2022
|
-0.05 / -0.29%
|
17.20
|
17.35
|
16.60
|
17.15
|
16.87
|
17.15
|
144,200
|
|
|
7/26/2022
|
-0.65 / -3.64%
|
17.95
|
17.95
|
17.20
|
17.20
|
17.63
|
17.20
|
193,900
|
|
|
7/25/2022
|
-0.45 / -2.46%
|
18.25
|
18.25
|
17.80
|
17.85
|
17.95
|
17.85
|
117,900
|
|
|
7/22/2022
|
-0.20 / -1.08%
|
18.50
|
18.60
|
18.25
|
18.30
|
18.39
|
18.30
|
84,800
|
|
|
7/21/2022
|
-0.20 / -1.07%
|
18.70
|
18.70
|
18.25
|
18.50
|
18.48
|
18.50
|
94,200
|
|
|
7/20/2022
|
+0.05 / +0.27%
|
18.75
|
18.85
|
18.50
|
18.70
|
18.60
|
18.70
|
229,500
|
|
|
7/19/2022
|
-0.20 / -1.06%
|
19.05
|
19.05
|
18.15
|
18.65
|
18.39
|
18.65
|
132,500
|
|
|
7/18/2022
|
-0.25 / -1.31%
|
19.10
|
19.20
|
18.30
|
18.85
|
18.78
|
18.85
|
102,900
|
|
|
7/15/2022
|
+0.40 / +2.14%
|
18.70
|
19.50
|
18.70
|
19.10
|
19.13
|
19.10
|
305,000
|
|
|
7/14/2022
|
-0.10 / -0.53%
|
18.35
|
18.75
|
18.30
|
18.70
|
18.51
|
18.70
|
138,100
|
|
|
7/13/2022
|
+0.40 / +2.17%
|
18.50
|
18.85
|
18.40
|
18.80
|
18.61
|
18.80
|
250,900
|
|
|
7/12/2022
|
+0.10 / +0.55%
|
18.20
|
18.55
|
17.80
|
18.40
|
18.26
|
18.40
|
163,600
|
|
|
7/11/2022
|
-0.05 / -0.27%
|
18.35
|
18.45
|
17.65
|
18.30
|
18.07
|
18.30
|
88,000
|
|
|
7/8/2022
|
+0.55 / +3.09%
|
17.90
|
18.50
|
17.90
|
18.35
|
18.26
|
18.35
|
62,100
|
|
|
7/7/2022
|
0.00 / 0.00%
|
17.70
|
18.20
|
17.65
|
17.80
|
17.86
|
17.80
|
38,100
|
|
|
7/6/2022
|
-0.30 / -1.66%
|
18.00
|
18.30
|
17.75
|
17.80
|
17.92
|
17.80
|
32,300
|
|
|
7/5/2022
|
+0.05 / +0.28%
|
18.40
|
18.40
|
17.75
|
18.10
|
17.97
|
18.10
|
71,000
|
|
|
7/4/2022
|
+0.05 / +0.28%
|
18.45
|
18.45
|
18.05
|
18.05
|
18.14
|
18.05
|
30,100
|
|
|
7/1/2022
|
-0.10 / -0.55%
|
18.10
|
18.45
|
17.55
|
18.00
|
17.85
|
18.00
|
65,700
|
|
|
6/30/2022
|
-0.30 / -1.63%
|
18.40
|
18.70
|
18.10
|
18.10
|
18.38
|
18.10
|
95,000
|
|
|
6/29/2022
|
-0.10 / -0.54%
|
18.45
|
18.60
|
18.10
|
18.40
|
18.37
|
18.40
|
101,800
|
|
|
6/28/2022
|
+0.40 / +2.21%
|
18.40
|
18.50
|
18.10
|
18.50
|
18.32
|
18.50
|
81,900
|
|
|
6/27/2022
|
+0.90 / +4.33%
|
21.40
|
22.00
|
21.30
|
21.70
|
21.63
|
18.08
|
142,400
|
|
|
6/24/2022
|
+0.50 / +2.46%
|
20.30
|
21.40
|
20.20
|
20.80
|
21.12
|
17.33
|
157,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|