SMC Investment Trading JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	10,050.00	10,200.00	9,980.00	10,000.00	10,000.00	575,500
2023-03-10	10,600.00	10,600.00	10,250.00	10,350.00	10,350.00	344,100
2023-03-09	10,450.00	10,700.00	10,400.00	10,600.00	10,600.00	712,200
2023-03-08	10,050.00	10,450.00	10,050.00	10,450.00	10,450.00	385,700
2023-03-07	10,300.00	10,650.00	10,000.00	10,350.00	10,350.00	485,300
2023-03-06	10,300.00	10,600.00	10,100.00	10,100.00	10,100.00	192,100
2023-03-03	10,100.00	10,500.00	10,100.00	10,200.00	10,200.00	452,400
2023-03-02	10,350.00	10,400.00	10,000.00	10,100.00	10,100.00	383,000
2023-03-01	9,970.00	10,400.00	9,700.00	10,350.00	10,350.00	277,800
2023-02-28	10,400.00	10,400.00	9,650.00	9,980.00	9,980.00	407,000
2023-02-27	10,950.00	10,950.00	10,300.00	10,300.00	10,300.00	931,500
2023-02-24	11,150.00	11,600.00	10,750.00	11,050.00	11,050.00	672,600
2023-02-23	10,900.00	11,050.00	10,500.00	11,050.00	11,050.00	393,700
2023-02-22	10,300.00	11,000.00	10,200.00	10,900.00	10,900.00	1,622,800
2023-02-21	10,700.00	10,750.00	10,300.00	10,300.00	10,300.00	259,900
2023-02-20	10,300.00	10,650.00	10,200.00	10,550.00	10,550.00	410,300
2023-02-17	10,350.00	10,400.00	10,150.00	10,300.00	10,300.00	90,500
2023-02-16	9,800.00	10,350.00	9,710.00	10,350.00	10,350.00	435,100
2023-02-15	9,560.00	9,990.00	9,560.00	9,690.00	9,690.00	175,400
2023-02-14	9,500.00	9,750.00	9,460.00	9,500.00	9,500.00	195,100
2023-02-13	9,770.00	9,770.00	9,300.00	9,500.00	9,500.00	197,600
2023-02-10	9,890.00	9,900.00	9,610.00	9,710.00	9,710.00	106,000
2023-02-09	9,890.00	9,950.00	9,720.00	9,750.00	9,750.00	109,000
2023-02-08	9,500.00	10,000.00	9,440.00	9,710.00	9,710.00	266,300
2023-02-07	10,000.00	10,000.00	9,500.00	9,500.00	9,500.00	269,500
2023-02-06	9,910.00	10,100.00	9,850.00	9,990.00	9,990.00	204,600
2023-02-03	10,150.00	10,200.00	9,910.00	10,000.00	10,000.00	261,100
2023-02-02	10,450.00	10,450.00	10,000.00	10,100.00	10,100.00	280,600
2023-02-01	10,400.00	10,900.00	10,250.00	10,400.00	10,400.00	911,600
2023-01-31	10,150.00	10,600.00	10,150.00	10,450.00	10,450.00	1,480,500
2023-01-30	10,900.00	11,100.00	10,600.00	10,900.00	10,900.00	403,700
2023-01-27	10,900.00	11,150.00	10,750.00	10,850.00	10,850.00	428,900
2023-01-19	11,250.00	11,350.00	10,850.00	11,000.00	11,000.00	365,700
2023-01-18	11,150.00	11,400.00	11,150.00	11,250.00	11,250.00	319,600
2023-01-17	10,800.00	11,300.00	10,800.00	11,300.00	11,300.00	353,400
2023-01-16	10,600.00	10,900.00	10,500.00	10,750.00	10,750.00	223,400
2023-01-13	10,350.00	10,700.00	10,350.00	10,600.00	10,600.00	347,800
2023-01-12	10,150.00	10,400.00	10,100.00	10,200.00	10,200.00	188,500
2023-01-11	10,250.00	10,500.00	10,000.00	10,150.00	10,150.00	290,400
2023-01-10	10,150.00	10,200.00	9,600.00	10,000.00	10,000.00	131,100
2023-01-09	9,920.00	10,200.00	9,920.00	10,000.00	10,000.00	111,200
2023-01-06	10,000.00	10,300.00	9,910.00	9,910.00	9,910.00	122,500
2023-01-05	10,200.00	10,250.00	9,960.00	10,150.00	10,150.00	205,200
2023-01-04	10,500.00	10,600.00	10,000.00	10,200.00	10,200.00	148,700
2023-01-03	9,870.00	10,300.00	9,670.00	10,300.00	10,300.00	273,000
2022-12-30	9,560.00	9,700.00	9,560.00	9,670.00	9,670.00	62,500
2022-12-29	9,790.00	9,790.00	9,500.00	9,670.00	9,670.00	77,500
2022-12-28	9,800.00	10,100.00	9,630.00	9,800.00	9,800.00	167,400
2022-12-27	9,320.00	9,990.00	9,000.00	9,990.00	9,990.00	232,300
2022-12-26	10,050.00	10,050.00	9,350.00	9,350.00	9,350.00	600,800
2022-12-23	10,500.00	10,500.00	10,000.00	10,050.00	10,050.00	238,000
2022-12-22	10,850.00	10,850.00	10,000.00	10,500.00	10,500.00	160,200
2022-12-21	11,200.00	11,200.00	10,050.00	10,500.00	10,500.00	385,600
2022-12-20	11,500.00	11,750.00	10,750.00	10,750.00	10,750.00	730,700
2022-12-19	11,250.00	11,750.00	11,250.00	11,550.00	11,550.00	1,046,700
2022-12-16	10,150.00	11,000.00	10,150.00	11,000.00	11,000.00	861,300
2022-12-15	10,100.00	10,550.00	10,100.00	10,300.00	10,300.00	280,900
2022-12-14	10,500.00	10,500.00	10,200.00	10,300.00	10,300.00	109,500
2022-12-13	10,350.00	10,350.00	10,000.00	10,300.00	10,300.00	113,500
2022-12-12	10,500.00	10,900.00	10,150.00	10,250.00	10,250.00	308,900

← NewerPage 16 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.