|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.90
-0.04/-0.58%
3:05:01 PM
|
|
|
|
Closing price on 9/25/2020
|
|
| Open |
10.45 |
| High |
10.75 |
| Low |
10.40 |
| Volume |
199,360 |
| Split-adjusted Price |
8.18 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2020
|
+0.25 / +2.40%
|
10.45
|
10.75
|
10.40
|
10.65
|
10.61
|
8.18
|
199,360
|
|
|
9/24/2020
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.25
|
10.40
|
10.30
|
7.99
|
43,790
|
|
|
9/23/2020
|
0.00 / 0.00%
|
10.30
|
10.45
|
10.30
|
10.30
|
10.35
|
7.91
|
37,790
|
|
|
9/22/2020
|
0.00 / 0.00%
|
10.30
|
10.70
|
10.30
|
10.30
|
10.30
|
7.91
|
28,840
|
|
|
9/21/2020
|
-0.20 / -1.90%
|
10.40
|
10.60
|
10.30
|
10.30
|
10.37
|
7.91
|
88,140
|
|
|
9/18/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.25
|
10.50
|
10.37
|
8.06
|
70,290
|
|
|
9/17/2020
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.54
|
8.06
|
84,510
|
|
|
9/16/2020
|
0.00 / 0.00%
|
10.65
|
10.80
|
10.45
|
10.70
|
10.60
|
8.22
|
60,920
|
|
|
9/15/2020
|
-0.15 / -1.38%
|
10.80
|
10.85
|
10.55
|
10.70
|
10.68
|
8.22
|
121,190
|
|
|
9/14/2020
|
+0.50 / +4.83%
|
10.30
|
10.90
|
10.30
|
10.85
|
10.76
|
8.33
|
226,180
|
|
|
9/11/2020
|
+0.35 / +3.50%
|
10.10
|
10.70
|
10.00
|
10.35
|
10.12
|
7.95
|
176,150
|
|
|
9/10/2020
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.02
|
7.68
|
234,930
|
|
|
9/9/2020
|
+0.02 / +0.20%
|
9.98
|
10.00
|
9.96
|
10.00
|
9.99
|
7.68
|
24,020
|
|
|
9/8/2020
|
0.00 / 0.00%
|
9.98
|
10.05
|
9.98
|
9.98
|
10.00
|
7.66
|
23,090
|
|
|
9/7/2020
|
-0.12 / -1.19%
|
10.10
|
10.10
|
9.97
|
9.98
|
10.00
|
7.66
|
119,880
|
|
|
9/4/2020
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.02
|
7.76
|
36,710
|
|
|
9/3/2020
|
-0.05 / -0.49%
|
10.25
|
10.30
|
10.20
|
10.20
|
10.29
|
7.83
|
5,540
|
|
|
9/1/2020
|
+0.05 / +0.49%
|
10.40
|
10.50
|
10.20
|
10.25
|
10.38
|
7.87
|
151,690
|
|
|
8/31/2020
|
+0.24 / +2.41%
|
9.96
|
10.20
|
9.90
|
10.20
|
10.08
|
7.83
|
25,980
|
|
|
8/28/2020
|
-0.04 / -0.40%
|
10.00
|
10.10
|
9.96
|
9.96
|
10.01
|
7.65
|
28,980
|
|
|
8/27/2020
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.10
|
7.68
|
40,630
|
|
|
8/26/2020
|
+0.20 / +2.00%
|
9.95
|
10.20
|
9.95
|
10.20
|
10.03
|
7.83
|
87,360
|
|
|
8/25/2020
|
+0.09 / +0.91%
|
9.91
|
10.20
|
9.81
|
10.00
|
9.99
|
7.68
|
59,070
|
|
|
8/24/2020
|
-0.08 / -0.80%
|
9.99
|
10.00
|
9.81
|
9.91
|
9.95
|
7.61
|
30,360
|
|
|
8/21/2020
|
+0.02 / +0.20%
|
10.00
|
10.00
|
9.80
|
9.99
|
9.87
|
7.67
|
45,470
|
|
|
8/20/2020
|
-0.23 / -2.25%
|
10.20
|
10.20
|
9.85
|
9.97
|
9.93
|
7.66
|
33,230
|
|
|
8/19/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.10
|
7.83
|
16,140
|
|
|
8/18/2020
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.17
|
7.83
|
32,730
|
|
|
8/17/2020
|
+0.30 / +2.97%
|
10.70
|
10.70
|
9.90
|
10.40
|
10.28
|
7.99
|
194,530
|
|
|
8/14/2020
|
+0.43 / +4.45%
|
9.66
|
10.10
|
9.60
|
10.10
|
9.80
|
7.76
|
5,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|