SMC Investment Trading JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	12,000.00	12,150.00	11,850.00	11,950.00	11,950.00	427,500
2023-08-30	11,750.00	11,900.00	11,600.00	11,800.00	11,800.00	331,300
2023-08-29	11,750.00	12,100.00	11,700.00	11,750.00	11,750.00	464,600
2023-08-28	11,400.00	11,800.00	11,400.00	11,650.00	11,650.00	383,000
2023-08-25	11,450.00	11,550.00	11,300.00	11,400.00	11,400.00	203,500
2023-08-24	11,250.00	11,650.00	11,250.00	11,500.00	11,500.00	465,200
2023-08-23	11,700.00	11,700.00	11,300.00	11,300.00	11,300.00	256,900
2023-08-22	11,550.00	11,650.00	11,000.00	11,400.00	11,400.00	564,200
2023-08-21	12,100.00	12,100.00	11,300.00	11,550.00	11,550.00	677,000
2023-08-18	13,150.00	13,150.00	12,100.00	12,100.00	12,100.00	1,415,000
2023-08-17	13,150.00	13,300.00	13,000.00	13,000.00	13,000.00	869,000
2023-08-16	13,250.00	13,350.00	13,100.00	13,150.00	13,150.00	509,300
2023-08-15	13,500.00	13,550.00	13,250.00	13,400.00	13,400.00	496,400
2023-08-14	13,450.00	13,600.00	13,300.00	13,450.00	13,450.00	816,700
2023-08-11	13,200.00	13,400.00	12,800.00	13,300.00	13,300.00	992,100
2023-08-10	13,550.00	13,550.00	13,200.00	13,250.00	13,250.00	649,800
2023-08-09	13,200.00	13,550.00	13,100.00	13,550.00	13,550.00	1,075,900
2023-08-08	13,200.00	13,400.00	13,150.00	13,200.00	13,200.00	893,900
2023-08-07	13,200.00	13,300.00	13,100.00	13,150.00	13,150.00	728,600
2023-08-04	13,100.00	13,250.00	13,000.00	13,200.00	13,200.00	860,900
2023-08-03	13,250.00	13,400.00	13,000.00	13,150.00	13,150.00	842,900
2023-08-02	13,000.00	13,400.00	13,000.00	13,350.00	13,350.00	704,300
2023-08-01	13,000.00	13,550.00	12,950.00	13,000.00	13,000.00	2,695,700
2023-07-31	13,550.00	13,700.00	13,550.00	13,550.00	13,550.00	1,897,900
2023-07-28	14,600.00	14,900.00	14,550.00	14,550.00	14,550.00	816,100
2023-07-27	14,850.00	14,900.00	14,400.00	14,550.00	14,550.00	953,800
2023-07-26	14,600.00	15,000.00	14,500.00	14,800.00	14,800.00	950,200
2023-07-25	14,500.00	14,650.00	14,350.00	14,500.00	14,500.00	741,300
2023-07-24	14,750.00	14,800.00	14,400.00	14,400.00	14,400.00	941,900
2023-07-21	14,600.00	14,800.00	14,400.00	14,700.00	14,700.00	803,600
2023-07-20	13,950.00	14,500.00	13,950.00	14,500.00	14,500.00	895,200
2023-07-19	14,200.00	14,300.00	14,000.00	14,050.00	14,050.00	662,700
2023-07-18	14,650.00	14,650.00	14,200.00	14,200.00	14,200.00	689,300
2023-07-17	14,800.00	14,850.00	14,600.00	14,650.00	14,650.00	567,500
2023-07-14	14,500.00	14,900.00	14,400.00	14,700.00	14,700.00	1,077,900
2023-07-13	14,550.00	14,600.00	14,350.00	14,400.00	14,400.00	596,400
2023-07-12	14,100.00	14,400.00	13,800.00	14,350.00	14,350.00	895,500
2023-07-11	14,500.00	14,500.00	14,050.00	14,100.00	14,100.00	943,500
2023-07-10	14,000.00	14,400.00	13,900.00	14,400.00	14,400.00	1,413,800
2023-07-07	13,400.00	13,850.00	13,050.00	13,850.00	13,850.00	707,700
2023-07-06	13,550.00	13,650.00	13,000.00	13,400.00	13,400.00	500,600
2023-07-05	13,750.00	14,000.00	13,550.00	13,550.00	13,550.00	1,271,200
2023-07-04	13,100.00	13,600.00	13,100.00	13,600.00	13,600.00	310,200
2023-07-03	13,500.00	13,500.00	13,000.00	13,200.00	13,200.00	332,600
2023-06-30	13,150.00	13,350.00	12,950.00	13,050.00	13,050.00	512,100
2023-06-29	13,650.00	13,700.00	13,050.00	13,250.00	13,250.00	772,600
2023-06-28	13,950.00	14,300.00	13,800.00	13,900.00	13,900.00	637,400
2023-06-27	13,800.00	13,950.00	13,550.00	13,950.00	13,950.00	483,200
2023-06-26	13,800.00	14,000.00	13,200.00	13,800.00	13,800.00	959,200
2023-06-23	13,850.00	14,450.00	13,800.00	14,000.00	14,000.00	1,264,700
2023-06-22	13,800.00	14,000.00	13,550.00	13,800.00	13,800.00	840,200
2023-06-21	13,400.00	13,800.00	13,250.00	13,800.00	13,800.00	808,200
2023-06-20	13,000.00	13,350.00	12,950.00	13,350.00	13,350.00	594,700
2023-06-19	13,600.00	13,600.00	12,900.00	13,000.00	13,000.00	733,900
2023-06-16	13,950.00	14,000.00	13,550.00	13,550.00	13,550.00	684,800
2023-06-15	13,800.00	14,000.00	13,400.00	13,850.00	13,850.00	809,700
2023-06-14	14,450.00	14,450.00	13,900.00	13,900.00	13,900.00	1,119,200
2023-06-13	13,300.00	14,000.00	13,150.00	14,000.00	14,000.00	1,476,800
2023-06-12	13,400.00	13,400.00	12,800.00	13,100.00	13,100.00	439,900
2023-06-09	13,050.00	13,200.00	12,950.00	13,100.00	13,100.00	670,600

← NewerPage 14 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.