SMC Investment Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 13,800.00 | 13,800.00 | 12,900.00 | 13,350.00 | 13,350.00 | 1,267,000 |
| 2024-05-23 | 13,900.00 | 13,950.00 | 13,600.00 | 13,850.00 | 13,850.00 | 776,400 |
| 2024-05-22 | 13,700.00 | 14,000.00 | 13,300.00 | 14,000.00 | 14,000.00 | 1,549,900 |
| 2024-05-21 | 13,700.00 | 13,700.00 | 13,450.00 | 13,600.00 | 13,600.00 | 1,109,300 |
| 2024-05-20 | 13,800.00 | 13,800.00 | 13,400.00 | 13,750.00 | 13,750.00 | 1,453,700 |
| 2024-05-17 | 13,400.00 | 13,550.00 | 13,200.00 | 13,550.00 | 13,550.00 | 1,727,700 |
| 2024-05-16 | 13,600.00 | 13,600.00 | 13,350.00 | 13,500.00 | 13,500.00 | 748,000 |
| 2024-05-15 | 13,300.00 | 13,550.00 | 13,100.00 | 13,500.00 | 13,500.00 | 2,179,400 |
| 2024-05-14 | 13,300.00 | 13,300.00 | 12,900.00 | 13,200.00 | 13,200.00 | 1,025,400 |
| 2024-05-13 | 13,100.00 | 13,400.00 | 12,800.00 | 13,350.00 | 13,350.00 | 1,927,400 |
| 2024-05-10 | 12,100.00 | 12,900.00 | 11,800.00 | 12,900.00 | 12,900.00 | 1,205,600 |
| 2024-05-09 | 12,400.00 | 12,450.00 | 11,900.00 | 12,100.00 | 12,100.00 | 815,000 |
| 2024-05-08 | 12,000.00 | 12,100.00 | 11,500.00 | 12,050.00 | 12,050.00 | 934,300 |
| 2024-05-07 | 12,150.00 | 12,150.00 | 11,900.00 | 12,100.00 | 12,100.00 | 391,900 |
| 2024-05-06 | 11,900.00 | 12,150.00 | 11,850.00 | 12,100.00 | 12,100.00 | 739,000 |
| 2024-05-03 | 11,800.00 | 11,950.00 | 11,700.00 | 11,900.00 | 11,900.00 | 507,700 |
| 2024-05-02 | 12,050.00 | 12,050.00 | 11,700.00 | 11,800.00 | 11,800.00 | 329,700 |
| 2024-04-26 | 11,900.00 | 12,200.00 | 11,700.00 | 12,050.00 | 12,050.00 | 551,500 |
| 2024-04-25 | 12,350.00 | 12,500.00 | 11,800.00 | 12,200.00 | 12,200.00 | 963,000 |
| 2024-04-24 | 11,750.00 | 12,200.00 | 11,650.00 | 12,200.00 | 12,200.00 | 1,751,400 |
| 2024-04-23 | 12,000.00 | 12,050.00 | 11,500.00 | 11,750.00 | 11,750.00 | 536,700 |
| 2024-04-22 | 11,200.00 | 12,000.00 | 11,100.00 | 12,000.00 | 12,000.00 | 1,057,500 |
| 2024-04-19 | 11,400.00 | 11,400.00 | 10,650.00 | 11,250.00 | 11,250.00 | 954,200 |
| 2024-04-17 | 10,950.00 | 11,400.00 | 10,900.00 | 11,400.00 | 11,400.00 | 2,997,400 |
| 2024-04-16 | 10,000.00 | 10,700.00 | 9,650.00 | 10,700.00 | 10,700.00 | 1,667,000 |
| 2024-04-15 | 10,650.00 | 10,700.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,067,800 |
| 2024-04-12 | 10,750.00 | 10,850.00 | 10,700.00 | 10,750.00 | 10,750.00 | 586,500 |
| 2024-04-11 | 10,500.00 | 10,900.00 | 10,450.00 | 10,750.00 | 10,750.00 | 660,800 |
| 2024-04-10 | 10,800.00 | 10,900.00 | 10,650.00 | 10,700.00 | 10,700.00 | 440,700 |
| 2024-04-09 | 10,450.00 | 10,800.00 | 10,450.00 | 10,750.00 | 10,750.00 | 466,100 |
| 2024-04-08 | 10,750.00 | 10,750.00 | 10,450.00 | 10,450.00 | 10,450.00 | 635,700 |
| 2024-04-05 | 10,700.00 | 11,000.00 | 10,500.00 | 10,700.00 | 10,700.00 | 1,952,900 |
| 2024-04-04 | 11,400.00 | 11,550.00 | 11,150.00 | 11,150.00 | 11,150.00 | 1,005,300 |
| 2024-04-03 | 11,750.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | 687,000 |
| 2024-04-02 | 11,600.00 | 11,900.00 | 11,400.00 | 11,700.00 | 11,700.00 | 1,251,000 |
| 2024-04-01 | 11,800.00 | 12,000.00 | 11,450.00 | 11,600.00 | 11,600.00 | 1,637,500 |
| 2024-03-29 | 12,100.00 | 12,200.00 | 11,900.00 | 11,900.00 | 11,900.00 | 723,900 |
| 2024-03-28 | 12,400.00 | 12,400.00 | 12,050.00 | 12,200.00 | 12,200.00 | 530,800 |
| 2024-03-27 | 12,150.00 | 12,550.00 | 12,000.00 | 12,250.00 | 12,250.00 | 3,647,000 |
| 2024-03-26 | 11,700.00 | 11,850.00 | 11,700.00 | 11,750.00 | 11,750.00 | 838,400 |
| 2024-03-25 | 12,150.00 | 12,250.00 | 11,600.00 | 11,700.00 | 11,700.00 | 8,687,100 |
| 2024-03-22 | 12,300.00 | 12,350.00 | 11,900.00 | 12,150.00 | 12,150.00 | 893,500 |
| 2024-03-21 | 12,050.00 | 12,450.00 | 12,000.00 | 12,050.00 | 12,050.00 | 810,900 |
| 2024-03-20 | 12,250.00 | 12,400.00 | 12,050.00 | 12,150.00 | 12,150.00 | 2,072,800 |
| 2024-03-19 | 11,800.00 | 12,600.00 | 11,500.00 | 12,200.00 | 12,200.00 | 1,079,100 |
| 2024-03-18 | 12,250.00 | 12,250.00 | 11,400.00 | 11,800.00 | 11,800.00 | 1,417,000 |
| 2024-03-15 | 12,400.00 | 12,400.00 | 12,000.00 | 12,250.00 | 12,250.00 | 694,100 |
| 2024-03-14 | 12,500.00 | 12,500.00 | 12,000.00 | 12,100.00 | 12,100.00 | 794,200 |
| 2024-03-13 | 12,600.00 | 12,650.00 | 12,200.00 | 12,400.00 | 12,400.00 | 1,039,800 |
| 2024-03-12 | 11,600.00 | 12,350.00 | 11,550.00 | 12,350.00 | 12,350.00 | 1,511,200 |
| 2024-03-11 | 12,050.00 | 12,050.00 | 11,500.00 | 11,550.00 | 11,550.00 | 828,200 |
| 2024-03-08 | 11,600.00 | 12,050.00 | 11,550.00 | 12,000.00 | 12,000.00 | 2,467,300 |
| 2024-03-07 | 10,950.00 | 11,300.00 | 10,750.00 | 11,300.00 | 11,300.00 | 1,384,500 |
| 2024-03-06 | 10,650.00 | 10,650.00 | 10,450.00 | 10,600.00 | 10,600.00 | 453,800 |
| 2024-03-05 | 10,550.00 | 10,700.00 | 10,500.00 | 10,550.00 | 10,550.00 | 376,900 |
| 2024-03-04 | 10,650.00 | 10,700.00 | 10,600.00 | 10,600.00 | 10,600.00 | 356,100 |
| 2024-03-01 | 10,400.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | 271,700 |
| 2024-02-29 | 10,650.00 | 10,650.00 | 10,350.00 | 10,400.00 | 10,400.00 | 195,400 |
| 2024-02-28 | 10,700.00 | 10,800.00 | 10,450.00 | 10,600.00 | 10,600.00 | 161,100 |
| 2024-02-27 | 10,500.00 | 10,850.00 | 10,400.00 | 10,700.00 | 10,700.00 | 567,800 |
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.