|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.90
-0.04/-0.58%
3:05:01 PM
|
|
|
|
Closing price on 9/20/2022
|
|
| Open |
18.20 |
| High |
18.50 |
| Low |
17.65 |
| Volume |
104,300 |
| Split-adjusted Price |
17.90 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2022
|
+0.05 / +0.28%
|
18.20
|
18.50
|
17.65
|
17.90
|
17.90
|
17.90
|
104,300
|
|
|
9/19/2022
|
-1.30 / -6.79%
|
19.15
|
19.15
|
17.85
|
17.85
|
18.39
|
17.85
|
148,500
|
|
|
9/16/2022
|
-0.40 / -2.05%
|
19.30
|
19.60
|
18.20
|
19.15
|
18.99
|
19.15
|
103,700
|
|
|
9/15/2022
|
0.00 / 0.00%
|
19.95
|
19.95
|
19.50
|
19.55
|
19.68
|
19.55
|
122,400
|
|
|
9/14/2022
|
+0.05 / +0.26%
|
19.30
|
19.80
|
19.10
|
19.55
|
19.46
|
19.55
|
138,900
|
|
|
9/13/2022
|
-0.05 / -0.26%
|
19.60
|
19.60
|
19.40
|
19.50
|
19.50
|
19.50
|
91,500
|
|
|
9/12/2022
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.50
|
19.55
|
19.66
|
19.55
|
165,800
|
|
|
9/9/2022
|
+0.25 / +1.30%
|
19.35
|
19.65
|
19.25
|
19.55
|
19.38
|
19.55
|
168,700
|
|
|
9/8/2022
|
+0.10 / +0.52%
|
19.60
|
19.60
|
19.20
|
19.30
|
19.39
|
19.30
|
195,400
|
|
|
9/7/2022
|
-0.70 / -3.52%
|
20.00
|
20.10
|
19.20
|
19.20
|
19.80
|
19.20
|
239,700
|
|
|
9/6/2022
|
-0.30 / -1.49%
|
20.25
|
20.30
|
19.90
|
19.90
|
19.99
|
19.90
|
260,200
|
|
|
9/5/2022
|
+1.10 / +5.76%
|
19.20
|
20.35
|
19.20
|
20.20
|
19.90
|
20.20
|
253,300
|
|
|
8/31/2022
|
+0.25 / +1.33%
|
18.70
|
19.30
|
18.70
|
19.10
|
19.01
|
19.10
|
57,400
|
|
|
8/30/2022
|
+0.05 / +0.27%
|
18.75
|
19.30
|
18.70
|
18.85
|
18.96
|
18.85
|
152,100
|
|
|
8/29/2022
|
-0.90 / -4.57%
|
19.30
|
19.30
|
18.35
|
18.80
|
18.92
|
18.80
|
248,200
|
|
|
8/26/2022
|
-0.40 / -1.99%
|
20.10
|
20.30
|
19.60
|
19.70
|
19.93
|
19.70
|
106,500
|
|
|
8/25/2022
|
+0.40 / +2.03%
|
19.70
|
20.20
|
19.70
|
20.10
|
19.96
|
20.10
|
288,000
|
|
|
8/24/2022
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.45
|
19.70
|
19.61
|
19.70
|
173,100
|
|
|
8/23/2022
|
+0.20 / +1.03%
|
19.20
|
19.60
|
19.20
|
19.60
|
19.43
|
19.60
|
127,000
|
|
|
8/22/2022
|
-0.35 / -1.77%
|
19.70
|
19.75
|
19.30
|
19.40
|
19.48
|
19.40
|
134,700
|
|
|
8/19/2022
|
-0.20 / -1.00%
|
19.90
|
20.20
|
19.60
|
19.75
|
19.93
|
19.75
|
116,800
|
|
|
8/18/2022
|
-0.25 / -1.24%
|
19.95
|
20.15
|
19.85
|
19.95
|
20.01
|
19.95
|
184,200
|
|
|
8/17/2022
|
-0.20 / -0.98%
|
20.40
|
20.60
|
20.20
|
20.20
|
20.36
|
20.20
|
242,100
|
|
|
8/16/2022
|
+0.45 / +2.26%
|
19.95
|
20.50
|
19.95
|
20.40
|
20.32
|
20.40
|
263,900
|
|
|
8/15/2022
|
-0.05 / -0.25%
|
20.20
|
20.45
|
19.95
|
19.95
|
20.11
|
19.95
|
186,200
|
|
|
8/12/2022
|
+0.40 / +2.04%
|
19.45
|
20.30
|
19.40
|
20.00
|
19.83
|
20.00
|
232,700
|
|
|
8/11/2022
|
-0.40 / -2.00%
|
20.20
|
20.40
|
19.55
|
19.60
|
19.96
|
19.60
|
206,500
|
|
|
8/10/2022
|
-0.40 / -1.96%
|
20.40
|
20.50
|
19.80
|
20.00
|
20.13
|
20.00
|
233,300
|
|
|
8/9/2022
|
+0.60 / +3.03%
|
19.80
|
20.50
|
19.80
|
20.40
|
20.31
|
20.40
|
293,900
|
|
|
8/8/2022
|
+0.50 / +2.59%
|
19.30
|
19.80
|
19.30
|
19.80
|
19.62
|
19.80
|
252,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|