SMC Investment Trading JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	10,500.00	10,850.00	10,400.00	10,700.00	10,700.00	567,800
2024-02-26	10,300.00	10,500.00	10,150.00	10,500.00	10,500.00	255,400
2024-02-23	10,550.00	10,600.00	10,300.00	10,300.00	10,300.00	428,100
2024-02-22	10,350.00	10,500.00	10,350.00	10,500.00	10,500.00	192,200
2024-02-21	10,500.00	10,550.00	10,350.00	10,450.00	10,450.00	209,400
2024-02-20	10,650.00	10,650.00	10,450.00	10,550.00	10,550.00	233,100
2024-02-19	10,550.00	10,700.00	10,450.00	10,650.00	10,650.00	263,300
2024-02-16	10,500.00	10,550.00	10,400.00	10,550.00	10,550.00	168,600
2024-02-15	10,300.00	10,600.00	10,300.00	10,500.00	10,500.00	300,000
2024-02-07	10,400.00	10,400.00	10,200.00	10,250.00	10,250.00	179,700
2024-02-06	10,150.00	10,400.00	10,150.00	10,400.00	10,400.00	194,200
2024-02-05	10,300.00	10,350.00	10,150.00	10,150.00	10,150.00	401,800
2024-02-02	10,450.00	10,600.00	10,400.00	10,450.00	10,450.00	154,700
2024-02-01	10,500.00	10,650.00	10,350.00	10,400.00	10,400.00	389,000
2024-01-31	10,700.00	10,900.00	10,500.00	10,500.00	10,500.00	1,058,800
2024-01-30	10,800.00	11,050.00	10,800.00	11,050.00	11,050.00	207,600
2024-01-29	11,150.00	11,200.00	10,850.00	10,900.00	10,900.00	215,200
2024-01-26	11,200.00	11,200.00	11,100.00	11,150.00	11,150.00	250,000
2024-01-25	11,050.00	11,100.00	10,950.00	11,100.00	11,100.00	219,400
2024-01-24	11,200.00	11,300.00	11,000.00	11,050.00	11,050.00	249,600
2024-01-23	11,400.00	11,400.00	11,050.00	11,200.00	11,200.00	311,800
2024-01-22	10,700.00	11,200.00	10,700.00	11,200.00	11,200.00	1,289,800
2024-01-19	10,500.00	10,700.00	10,450.00	10,700.00	10,700.00	389,300
2024-01-18	10,450.00	10,600.00	10,400.00	10,450.00	10,450.00	195,000
2024-01-17	10,750.00	10,750.00	10,450.00	10,450.00	10,450.00	399,100
2024-01-16	10,150.00	10,700.00	10,050.00	10,700.00	10,700.00	293,600
2024-01-15	10,100.00	10,300.00	10,000.00	10,000.00	10,000.00	160,900
2024-01-12	10,300.00	10,350.00	10,100.00	10,100.00	10,100.00	393,000
2024-01-11	10,500.00	10,500.00	10,250.00	10,300.00	10,300.00	285,000
2024-01-10	10,600.00	10,600.00	10,350.00	10,400.00	10,400.00	316,500
2024-01-09	10,550.00	10,700.00	10,350.00	10,400.00	10,400.00	420,700
2024-01-08	10,650.00	10,750.00	10,500.00	10,600.00	10,600.00	535,900
2024-01-05	10,450.00	10,700.00	10,450.00	10,600.00	10,600.00	467,500
2024-01-04	10,700.00	10,900.00	10,450.00	10,450.00	10,450.00	472,100
2024-01-03	10,300.00	10,800.00	10,250.00	10,700.00	10,700.00	838,600
2024-01-02	10,400.00	10,500.00	10,200.00	10,250.00	10,250.00	167,700
2023-12-29	10,300.00	10,350.00	10,200.00	10,250.00	10,250.00	116,200
2023-12-28	10,250.00	10,400.00	10,250.00	10,300.00	10,300.00	225,000
2023-12-27	10,300.00	10,400.00	10,250.00	10,300.00	10,300.00	107,300
2023-12-26	10,250.00	10,500.00	10,250.00	10,300.00	10,300.00	195,400
2023-12-25	10,100.00	10,450.00	10,100.00	10,250.00	10,250.00	294,900
2023-12-22	10,200.00	10,200.00	10,050.00	10,100.00	10,100.00	140,500
2023-12-21	10,100.00	10,200.00	10,000.00	10,200.00	10,200.00	177,600
2023-12-20	10,150.00	10,250.00	10,000.00	10,150.00	10,150.00	142,200
2023-12-19	10,050.00	10,200.00	10,000.00	10,200.00	10,200.00	113,700
2023-12-18	10,100.00	10,200.00	10,050.00	10,050.00	10,050.00	111,000
2023-12-15	10,150.00	10,300.00	10,050.00	10,150.00	10,150.00	136,300
2023-12-14	10,250.00	10,400.00	10,050.00	10,150.00	10,150.00	307,300
2023-12-13	10,650.00	10,650.00	10,150.00	10,200.00	10,200.00	318,800
2023-12-12	10,600.00	10,750.00	10,350.00	10,550.00	10,550.00	430,700
2023-12-11	10,850.00	10,850.00	10,400.00	10,500.00	10,500.00	307,200
2023-12-08	10,500.00	11,000.00	10,500.00	10,650.00	10,650.00	955,700
2023-12-07	10,400.00	10,600.00	10,100.00	10,500.00	10,500.00	712,400
2023-12-06	10,050.00	10,200.00	10,000.00	10,200.00	10,200.00	183,200
2023-12-05	10,200.00	10,200.00	10,000.00	10,050.00	10,050.00	216,200
2023-12-04	10,050.00	10,200.00	10,000.00	10,200.00	10,200.00	288,800
2023-12-01	9,970.00	10,150.00	9,970.00	9,980.00	9,980.00	210,700
2023-11-30	10,200.00	10,400.00	10,000.00	10,050.00	10,050.00	230,900
2023-11-29	10,150.00	10,250.00	10,100.00	10,200.00	10,200.00	374,900
2023-11-28	10,000.00	10,250.00	9,930.00	10,150.00	10,150.00	285,600

← NewerPage 12 of 21 · 1,246 trading daysOlder →

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.