SMC Investment Trading JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	13,600.00	13,650.00	13,050.00	13,050.00	13,050.00	754,900
2023-06-07	13,400.00	13,700.00	13,350.00	13,500.00	13,500.00	904,400
2023-06-06	12,900.00	13,200.00	12,850.00	13,100.00	13,100.00	648,500
2023-06-05	13,350.00	13,400.00	13,000.00	13,050.00	13,050.00	669,100
2023-06-02	12,850.00	13,400.00	12,600.00	13,050.00	13,050.00	1,022,600
2023-06-01	13,350.00	13,350.00	12,800.00	12,850.00	12,850.00	1,094,600
2023-05-31	13,400.00	13,600.00	13,200.00	13,350.00	13,350.00	444,700
2023-05-30	13,350.00	13,600.00	13,200.00	13,350.00	13,350.00	460,100
2023-05-29	13,200.00	13,700.00	12,950.00	13,450.00	13,450.00	829,400
2023-05-26	12,700.00	13,250.00	12,450.00	13,150.00	13,150.00	1,051,800
2023-05-25	12,300.00	12,600.00	12,200.00	12,550.00	12,550.00	558,800
2023-05-24	12,500.00	12,850.00	12,300.00	12,300.00	12,300.00	584,200
2023-05-23	12,800.00	12,950.00	12,400.00	12,500.00	12,500.00	789,800
2023-05-22	12,450.00	12,800.00	12,100.00	12,800.00	12,800.00	751,800
2023-05-19	11,900.00	12,550.00	11,500.00	12,350.00	12,350.00	843,300
2023-05-18	12,000.00	12,200.00	11,850.00	11,900.00	11,900.00	528,900
2023-05-17	12,300.00	12,550.00	11,850.00	12,000.00	12,000.00	837,700
2023-05-16	11,900.00	12,800.00	11,900.00	12,400.00	12,400.00	847,300
2023-05-15	12,750.00	12,750.00	11,900.00	12,000.00	12,000.00	1,399,900
2023-05-12	11,450.00	12,000.00	11,400.00	12,000.00	12,000.00	986,800
2023-05-11	10,550.00	11,250.00	10,550.00	11,250.00	11,250.00	1,023,900
2023-05-10	10,600.00	10,700.00	10,400.00	10,550.00	10,550.00	436,000
2023-05-09	10,600.00	10,900.00	10,450.00	10,500.00	10,500.00	800,000
2023-05-08	10,500.00	10,600.00	10,400.00	10,400.00	10,400.00	505,800
2023-05-05	10,200.00	10,400.00	10,000.00	10,350.00	10,350.00	372,400
2023-05-04	10,200.00	10,450.00	10,100.00	10,100.00	10,100.00	333,400
2023-04-28	10,400.00	10,500.00	10,100.00	10,400.00	10,400.00	360,600
2023-04-27	10,350.00	10,600.00	10,300.00	10,400.00	10,400.00	766,400
2023-04-26	9,800.00	10,350.00	9,600.00	10,350.00	10,350.00	537,600
2023-04-25	10,100.00	10,100.00	9,790.00	9,900.00	9,900.00	269,900
2023-04-24	9,700.00	10,050.00	9,680.00	9,950.00	9,950.00	499,800
2023-04-21	9,500.00	9,580.00	9,470.00	9,580.00	9,580.00	100,300
2023-04-20	9,580.00	9,580.00	9,500.00	9,500.00	9,500.00	49,700
2023-04-19	9,570.00	9,570.00	9,470.00	9,500.00	9,500.00	100,300
2023-04-18	9,600.00	9,650.00	9,470.00	9,540.00	9,540.00	93,700
2023-04-17	9,650.00	9,650.00	9,460.00	9,480.00	9,480.00	90,900
2023-04-14	9,690.00	9,730.00	9,520.00	9,530.00	9,530.00	173,700
2023-04-13	9,740.00	9,740.00	9,640.00	9,670.00	9,670.00	82,300
2023-04-12	9,660.00	9,790.00	9,660.00	9,740.00	9,740.00	171,600
2023-04-11	9,580.00	9,900.00	9,490.00	9,660.00	9,660.00	179,300
2023-04-10	9,800.00	9,800.00	9,630.00	9,640.00	9,640.00	159,900
2023-04-07	9,900.00	9,900.00	9,650.00	9,680.00	9,680.00	249,900
2023-04-06	10,000.00	10,250.00	9,820.00	9,820.00	9,820.00	425,400
2023-04-05	9,780.00	9,980.00	9,720.00	9,980.00	9,980.00	386,000
2023-04-04	9,670.00	9,700.00	9,590.00	9,680.00	9,680.00	190,900
2023-04-03	9,610.00	9,700.00	9,590.00	9,670.00	9,670.00	147,600
2023-03-31	9,700.00	9,700.00	9,450.00	9,580.00	9,580.00	110,600
2023-03-30	9,830.00	9,830.00	9,580.00	9,580.00	9,580.00	168,600
2023-03-29	9,600.00	9,750.00	9,550.00	9,680.00	9,680.00	96,600
2023-03-28	9,500.00	9,650.00	9,500.00	9,620.00	9,620.00	211,800
2023-03-27	9,400.00	9,600.00	9,400.00	9,500.00	9,500.00	183,500
2023-03-24	9,350.00	9,550.00	9,350.00	9,430.00	9,430.00	84,900
2023-03-23	9,500.00	9,500.00	9,300.00	9,340.00	9,340.00	96,600
2023-03-22	9,500.00	9,570.00	9,350.00	9,350.00	9,350.00	214,800
2023-03-21	9,530.00	9,690.00	9,250.00	9,500.00	9,500.00	298,300
2023-03-20	9,750.00	9,850.00	9,500.00	9,500.00	9,500.00	178,000
2023-03-17	9,890.00	9,890.00	9,670.00	9,680.00	9,680.00	89,600
2023-03-16	9,890.00	9,900.00	9,610.00	9,700.00	9,700.00	376,600
2023-03-15	9,990.00	9,990.00	9,850.00	9,920.00	9,920.00	246,400
2023-03-14	10,000.00	10,000.00	9,560.00	9,620.00	9,620.00	504,600

← NewerPage 15 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.