SMC Investment Trading JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	9,950.00	10,200.00	9,950.00	10,000.00	10,000.00	238,200
2023-11-24	10,100.00	10,150.00	9,910.00	9,980.00	9,980.00	434,900
2023-11-23	10,600.00	10,600.00	10,100.00	10,100.00	10,100.00	733,900
2023-11-22	10,550.00	10,600.00	10,300.00	10,600.00	10,600.00	259,200
2023-11-21	10,500.00	10,900.00	10,400.00	10,450.00	10,450.00	450,900
2023-11-20	10,250.00	10,450.00	10,100.00	10,400.00	10,400.00	201,000
2023-11-17	10,450.00	10,550.00	10,100.00	10,250.00	10,250.00	863,000
2023-11-16	10,250.00	10,400.00	10,100.00	10,400.00	10,400.00	662,900
2023-11-15	10,800.00	10,900.00	10,250.00	10,300.00	10,300.00	593,000
2023-11-14	10,450.00	10,850.00	10,300.00	10,550.00	10,550.00	432,700
2023-11-13	9,690.00	10,350.00	9,690.00	10,350.00	10,350.00	783,500
2023-11-10	9,780.00	9,920.00	9,550.00	9,690.00	9,690.00	299,300
2023-11-09	9,710.00	9,990.00	9,710.00	9,840.00	9,840.00	298,700
2023-11-08	9,350.00	9,680.00	9,320.00	9,640.00	9,640.00	453,600
2023-11-07	9,300.00	9,450.00	9,300.00	9,360.00	9,360.00	241,900
2023-11-06	9,690.00	9,690.00	9,300.00	9,400.00	9,400.00	154,600
2023-11-03	9,620.00	9,750.00	9,190.00	9,520.00	9,520.00	146,200
2023-11-02	9,100.00	9,570.00	9,100.00	9,550.00	9,550.00	152,900
2023-11-01	9,410.00	9,600.00	8,860.00	9,060.00	9,060.00	224,100
2023-10-31	9,980.00	10,000.00	9,300.00	9,400.00	9,400.00	226,500
2023-10-30	10,400.00	10,400.00	9,720.00	9,720.00	9,720.00	274,400
2023-10-27	10,500.00	10,800.00	10,000.00	10,450.00	10,450.00	120,000
2023-10-26	11,150.00	11,150.00	10,550.00	10,550.00	10,550.00	360,700
2023-10-25	11,250.00	11,450.00	11,200.00	11,300.00	11,300.00	118,200
2023-10-24	11,200.00	11,300.00	11,000.00	11,200.00	11,200.00	94,100
2023-10-23	11,100.00	11,250.00	11,000.00	11,250.00	11,250.00	54,200
2023-10-20	11,000.00	11,400.00	10,650.00	11,300.00	11,300.00	250,800
2023-10-19	11,100.00	11,150.00	10,650.00	11,100.00	11,100.00	189,100
2023-10-18	11,100.00	11,200.00	10,600.00	11,150.00	11,150.00	428,600
2023-10-17	11,300.00	11,300.00	11,150.00	11,250.00	11,250.00	129,000
2023-10-16	11,200.00	11,500.00	11,050.00	11,300.00	11,300.00	207,700
2023-10-13	11,400.00	11,400.00	11,100.00	11,400.00	11,400.00	101,500
2023-10-12	11,650.00	11,650.00	11,400.00	11,450.00	11,450.00	103,900
2023-10-11	11,200.00	11,500.00	11,200.00	11,500.00	11,500.00	261,200
2023-10-10	11,400.00	11,700.00	11,100.00	11,200.00	11,200.00	279,000
2023-10-09	11,100.00	11,500.00	11,100.00	11,400.00	11,400.00	182,000
2023-10-06	10,950.00	11,200.00	10,800.00	11,150.00	11,150.00	172,500
2023-10-05	11,050.00	11,200.00	10,900.00	11,050.00	11,050.00	112,600
2023-10-04	10,800.00	11,200.00	10,800.00	11,200.00	11,200.00	272,100
2023-10-03	11,650.00	11,650.00	10,900.00	10,900.00	10,900.00	444,000
2023-10-02	11,800.00	11,950.00	11,500.00	11,700.00	11,700.00	216,100
2023-09-29	11,800.00	11,850.00	11,500.00	11,800.00	11,800.00	167,900
2023-09-28	11,200.00	11,800.00	11,200.00	11,800.00	11,800.00	479,000
2023-09-27	11,050.00	11,200.00	10,550.00	11,200.00	11,200.00	337,600
2023-09-26	11,600.00	11,950.00	11,050.00	11,050.00	11,050.00	584,600
2023-09-25	12,650.00	12,650.00	11,800.00	11,800.00	11,800.00	510,200
2023-09-22	12,500.00	12,900.00	12,100.00	12,650.00	12,650.00	708,900
2023-09-21	12,500.00	13,200.00	12,400.00	12,850.00	12,850.00	1,211,600
2023-09-20	12,400.00	12,500.00	12,300.00	12,400.00	12,400.00	275,800
2023-09-19	12,000.00	12,400.00	11,900.00	12,400.00	12,400.00	272,600
2023-09-18	11,900.00	12,400.00	11,850.00	11,950.00	11,950.00	471,000
2023-09-15	12,200.00	12,200.00	11,900.00	11,900.00	11,900.00	238,700
2023-09-14	12,450.00	12,450.00	12,000.00	12,000.00	12,000.00	404,800
2023-09-13	12,300.00	12,800.00	12,250.00	12,300.00	12,300.00	463,800
2023-09-12	12,150.00	12,400.00	12,050.00	12,300.00	12,300.00	339,900
2023-09-11	12,850.00	12,850.00	12,150.00	12,150.00	12,150.00	454,000
2023-09-08	12,600.00	12,750.00	12,500.00	12,700.00	12,700.00	446,900
2023-09-07	12,300.00	12,900.00	12,300.00	12,600.00	12,600.00	517,100
2023-09-06	12,100.00	12,850.00	12,000.00	12,850.00	12,850.00	668,000
2023-09-05	12,000.00	12,150.00	11,950.00	12,100.00	12,100.00	414,300

← NewerPage 13 of 21 · 1,251 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.