SMC Investment Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 10,000.00 | 10,600.00 | 9,990.00 | 10,400.00 | 10,400.00 | 1,471,900 |
| 2024-08-15 | 10,350.00 | 10,350.00 | 9,910.00 | 10,000.00 | 10,000.00 | 1,324,800 |
| 2024-08-14 | 10,700.00 | 10,800.00 | 10,300.00 | 10,350.00 | 10,350.00 | 717,300 |
| 2024-08-13 | 10,750.00 | 10,750.00 | 10,250.00 | 10,650.00 | 10,650.00 | 1,020,700 |
| 2024-08-12 | 10,750.00 | 11,000.00 | 10,500.00 | 10,650.00 | 10,650.00 | 836,700 |
| 2024-08-09 | 10,150.00 | 10,700.00 | 10,000.00 | 10,700.00 | 10,700.00 | 1,264,600 |
| 2024-08-08 | 10,500.00 | 10,800.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,920,400 |
| 2024-08-07 | 11,050.00 | 11,050.00 | 10,500.00 | 10,750.00 | 10,750.00 | 764,500 |
| 2024-08-06 | 10,600.00 | 11,200.00 | 10,100.00 | 11,000.00 | 11,000.00 | 2,093,300 |
| 2024-08-05 | 10,800.00 | 11,150.00 | 10,650.00 | 10,650.00 | 10,650.00 | 1,139,900 |
| 2024-08-02 | 10,700.00 | 11,500.00 | 10,700.00 | 11,400.00 | 11,400.00 | 2,850,200 |
| 2024-08-01 | 12,000.00 | 12,200.00 | 11,500.00 | 11,500.00 | 11,500.00 | 2,291,900 |
| 2024-07-31 | 13,250.00 | 13,250.00 | 12,350.00 | 12,350.00 | 12,350.00 | 4,442,600 |
| 2024-07-30 | 14,050.00 | 14,100.00 | 13,250.00 | 13,250.00 | 13,250.00 | 3,159,200 |
| 2024-07-29 | 13,850.00 | 14,600.00 | 13,650.00 | 14,200.00 | 14,200.00 | 4,783,800 |
| 2024-07-26 | 14,250.00 | 14,350.00 | 13,600.00 | 13,950.00 | 13,950.00 | 2,303,600 |
| 2024-07-25 | 14,200.00 | 14,900.00 | 14,200.00 | 14,300.00 | 14,300.00 | 1,251,800 |
| 2024-07-24 | 14,400.00 | 15,200.00 | 14,100.00 | 15,000.00 | 15,000.00 | 1,421,700 |
| 2024-07-23 | 15,550.00 | 15,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 2,246,000 |
| 2024-07-22 | 17,200.00 | 17,200.00 | 16,000.00 | 16,000.00 | 16,000.00 | 2,377,700 |
| 2024-07-19 | 17,800.00 | 17,800.00 | 17,050.00 | 17,200.00 | 17,200.00 | 1,024,000 |
| 2024-07-18 | 17,000.00 | 17,950.00 | 16,150.00 | 17,700.00 | 17,700.00 | 2,350,100 |
| 2024-07-17 | 18,500.00 | 18,500.00 | 17,100.00 | 17,100.00 | 17,100.00 | 4,375,500 |
| 2024-07-16 | 19,700.00 | 19,700.00 | 18,350.00 | 18,350.00 | 18,350.00 | 6,956,700 |
| 2024-07-15 | 19,900.00 | 20,000.00 | 19,700.00 | 19,700.00 | 19,700.00 | 1,148,700 |
| 2024-07-12 | 20,000.00 | 20,200.00 | 19,700.00 | 19,900.00 | 19,900.00 | 1,143,100 |
| 2024-07-11 | 20,050.00 | 20,200.00 | 19,950.00 | 20,200.00 | 20,200.00 | 1,030,600 |
| 2024-07-10 | 19,800.00 | 20,500.00 | 19,800.00 | 20,000.00 | 20,000.00 | 2,068,100 |
| 2024-07-09 | 20,000.00 | 20,200.00 | 19,550.00 | 20,000.00 | 20,000.00 | 1,941,400 |
| 2024-07-08 | 20,300.00 | 20,300.00 | 20,000.00 | 20,200.00 | 20,200.00 | 2,185,800 |
| 2024-07-05 | 20,050.00 | 20,200.00 | 19,650.00 | 20,200.00 | 20,200.00 | 1,703,000 |
| 2024-07-04 | 19,900.00 | 20,000.00 | 19,700.00 | 20,000.00 | 20,000.00 | 1,862,500 |
| 2024-07-03 | 19,600.00 | 20,000.00 | 19,050.00 | 19,700.00 | 19,700.00 | 2,718,000 |
| 2024-07-02 | 18,250.00 | 19,450.00 | 18,100.00 | 19,450.00 | 19,450.00 | 2,694,400 |
| 2024-07-01 | 18,150.00 | 18,450.00 | 18,000.00 | 18,200.00 | 18,200.00 | 856,200 |
| 2024-06-28 | 18,100.00 | 18,400.00 | 17,400.00 | 18,150.00 | 18,150.00 | 2,102,900 |
| 2024-06-27 | 18,800.00 | 19,300.00 | 18,050.00 | 18,050.00 | 18,050.00 | 1,429,000 |
| 2024-06-26 | 17,900.00 | 18,200.00 | 17,600.00 | 18,050.00 | 18,050.00 | 4,617,400 |
| 2024-06-25 | 17,500.00 | 17,950.00 | 17,250.00 | 17,900.00 | 17,900.00 | 1,476,400 |
| 2024-06-24 | 17,450.00 | 18,250.00 | 17,400.00 | 17,750.00 | 17,750.00 | 3,751,800 |
| 2024-06-21 | 16,300.00 | 17,350.00 | 16,100.00 | 17,350.00 | 17,350.00 | 1,902,200 |
| 2024-06-20 | 15,750.00 | 16,400.00 | 15,500.00 | 16,250.00 | 16,250.00 | 1,333,500 |
| 2024-06-19 | 15,100.00 | 15,650.00 | 14,850.00 | 15,650.00 | 15,650.00 | 1,545,000 |
| 2024-06-18 | 15,200.00 | 15,200.00 | 15,000.00 | 15,100.00 | 15,100.00 | 1,091,300 |
| 2024-06-17 | 14,250.00 | 15,000.00 | 13,800.00 | 15,000.00 | 15,000.00 | 2,169,600 |
| 2024-06-14 | 14,500.00 | 15,000.00 | 14,050.00 | 14,050.00 | 14,050.00 | 790,700 |
| 2024-06-13 | 15,100.00 | 15,100.00 | 14,550.00 | 14,750.00 | 14,750.00 | 756,900 |
| 2024-06-12 | 15,200.00 | 15,200.00 | 14,900.00 | 15,050.00 | 15,050.00 | 578,400 |
| 2024-06-11 | 14,400.00 | 15,100.00 | 14,300.00 | 15,000.00 | 15,000.00 | 1,928,400 |
| 2024-06-10 | 14,000.00 | 14,150.00 | 13,900.00 | 14,150.00 | 14,150.00 | 625,500 |
| 2024-06-07 | 14,100.00 | 14,100.00 | 13,750.00 | 14,100.00 | 14,100.00 | 415,700 |
| 2024-06-06 | 14,000.00 | 14,400.00 | 13,900.00 | 14,100.00 | 14,100.00 | 398,900 |
| 2024-06-05 | 13,900.00 | 14,250.00 | 13,850.00 | 14,000.00 | 14,000.00 | 566,900 |
| 2024-06-04 | 13,850.00 | 14,400.00 | 13,850.00 | 14,000.00 | 14,000.00 | 852,400 |
| 2024-06-03 | 14,150.00 | 14,200.00 | 13,800.00 | 13,800.00 | 13,800.00 | 584,900 |
| 2024-05-31 | 13,900.00 | 14,150.00 | 13,700.00 | 14,150.00 | 14,150.00 | 814,100 |
| 2024-05-30 | 13,350.00 | 14,000.00 | 12,600.00 | 14,000.00 | 14,000.00 | 1,674,500 |
| 2024-05-29 | 13,600.00 | 13,850.00 | 13,400.00 | 13,400.00 | 13,400.00 | 648,100 |
| 2024-05-28 | 13,200.00 | 13,600.00 | 13,200.00 | 13,600.00 | 13,600.00 | 836,600 |
| 2024-05-27 | 13,350.00 | 13,350.00 | 13,000.00 | 13,300.00 | 13,300.00 | 480,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-19 | 499.9998 VND |
| 2021-11-12 | 499.9998 VND |
| 2021-06-03 | 499.9998 VND |
| 2020-10-20 | 499.9998 VND |
| 2020-07-14 | 499.9998 VND |
| 2019-10-09 | 499.9998 VND |
| 2019-07-12 | 549.9998 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.