SMC Investment Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 10,400.00 | 10,550.00 | 9,600.00 | 10,500.00 | 10,500.00 | 149,000 |
| 2022-12-08 | 9,870.00 | 10,450.00 | 9,870.00 | 10,250.00 | 10,250.00 | 168,000 |
| 2022-12-07 | 10,100.00 | 10,500.00 | 9,950.00 | 9,970.00 | 9,970.00 | 284,300 |
| 2022-12-06 | 11,300.00 | 11,500.00 | 10,550.00 | 10,550.00 | 10,550.00 | 487,400 |
| 2022-12-05 | 11,100.00 | 11,550.00 | 11,000.00 | 11,300.00 | 11,300.00 | 463,200 |
| 2022-12-02 | 10,300.00 | 10,900.00 | 10,250.00 | 10,850.00 | 10,850.00 | 172,800 |
| 2022-12-01 | 9,730.00 | 10,300.00 | 9,710.00 | 10,300.00 | 10,300.00 | 1,060,000 |
| 2022-11-30 | 9,800.00 | 9,800.00 | 9,450.00 | 9,650.00 | 9,650.00 | 170,200 |
| 2022-11-29 | 9,450.00 | 9,720.00 | 9,200.00 | 9,640.00 | 9,640.00 | 420,400 |
| 2022-11-28 | 8,560.00 | 9,090.00 | 8,560.00 | 9,090.00 | 9,090.00 | 308,500 |
| 2022-11-25 | 8,550.00 | 8,550.00 | 8,320.00 | 8,500.00 | 8,500.00 | 122,100 |
| 2022-11-24 | 8,190.00 | 8,480.00 | 8,190.00 | 8,240.00 | 8,240.00 | 136,800 |
| 2022-11-23 | 8,430.00 | 8,440.00 | 8,160.00 | 8,240.00 | 8,240.00 | 90,200 |
| 2022-11-22 | 8,030.00 | 8,800.00 | 8,030.00 | 8,440.00 | 8,440.00 | 328,800 |
| 2022-11-21 | 8,550.00 | 8,570.00 | 8,310.00 | 8,440.00 | 8,440.00 | 230,100 |
| 2022-11-18 | 8,190.00 | 8,560.00 | 7,960.00 | 8,420.00 | 8,420.00 | 206,000 |
| 2022-11-17 | 7,990.00 | 8,080.00 | 7,620.00 | 8,080.00 | 8,080.00 | 155,600 |
| 2022-11-16 | 6,590.00 | 7,560.00 | 6,580.00 | 7,560.00 | 7,560.00 | 290,700 |
| 2022-11-15 | 7,100.00 | 7,500.00 | 6,920.00 | 7,070.00 | 7,070.00 | 450,600 |
| 2022-11-14 | 7,700.00 | 7,880.00 | 7,440.00 | 7,440.00 | 7,440.00 | 811,400 |
| 2022-11-11 | 8,010.00 | 8,120.00 | 7,800.00 | 8,000.00 | 8,000.00 | 74,600 |
| 2022-11-10 | 8,570.00 | 8,580.00 | 7,980.00 | 7,980.00 | 7,980.00 | 175,000 |
| 2022-11-09 | 8,500.00 | 8,700.00 | 8,400.00 | 8,580.00 | 8,580.00 | 100,400 |
| 2022-11-08 | 8,600.00 | 8,650.00 | 8,310.00 | 8,370.00 | 8,370.00 | 140,400 |
| 2022-11-07 | 9,010.00 | 9,200.00 | 8,500.00 | 8,510.00 | 8,510.00 | 131,700 |
| 2022-11-04 | 9,640.00 | 9,640.00 | 9,000.00 | 9,000.00 | 9,000.00 | 277,300 |
| 2022-11-03 | 9,590.00 | 9,750.00 | 9,550.00 | 9,640.00 | 9,640.00 | 83,700 |
| 2022-11-02 | 9,720.00 | 9,740.00 | 9,500.00 | 9,650.00 | 9,650.00 | 71,800 |
| 2022-11-01 | 9,600.00 | 9,800.00 | 9,320.00 | 9,500.00 | 9,500.00 | 131,300 |
| 2022-10-31 | 10,050.00 | 10,300.00 | 9,400.00 | 9,400.00 | 9,400.00 | 499,000 |
| 2022-10-28 | 10,350.00 | 10,800.00 | 10,100.00 | 10,100.00 | 10,100.00 | 223,800 |
| 2022-10-27 | 9,900.00 | 10,500.00 | 9,900.00 | 10,250.00 | 10,250.00 | 656,500 |
| 2022-10-26 | 10,600.00 | 10,700.00 | 10,600.00 | 10,600.00 | 10,600.00 | 406,700 |
| 2022-10-25 | 12,000.00 | 12,200.00 | 11,350.00 | 11,350.00 | 11,350.00 | 667,400 |
| 2022-10-24 | 13,000.00 | 13,000.00 | 12,200.00 | 12,200.00 | 12,200.00 | 222,000 |
| 2022-10-21 | 14,000.00 | 14,000.00 | 13,050.00 | 13,100.00 | 13,100.00 | 167,600 |
| 2022-10-20 | 14,100.00 | 14,100.00 | 13,850.00 | 14,000.00 | 14,000.00 | 47,360 |
| 2022-10-19 | 14,100.00 | 14,200.00 | 14,000.00 | 14,150.00 | 14,150.00 | 85,400 |
| 2022-10-18 | 14,500.00 | 14,500.00 | 14,000.00 | 14,350.00 | 14,350.00 | 96,800 |
| 2022-10-17 | 14,100.00 | 14,400.00 | 13,750.00 | 14,400.00 | 14,400.00 | 47,900 |
| 2022-10-14 | 14,950.00 | 14,950.00 | 14,300.00 | 14,700.00 | 14,700.00 | 49,300 |
| 2022-10-13 | 14,250.00 | 14,500.00 | 14,050.00 | 14,450.00 | 14,450.00 | 36,900 |
| 2022-10-12 | 13,500.00 | 14,250.00 | 13,500.00 | 14,250.00 | 14,250.00 | 246,400 |
| 2022-10-11 | 14,250.00 | 14,300.00 | 13,350.00 | 13,350.00 | 13,350.00 | 93,600 |
| 2022-10-10 | 13,250.00 | 14,550.00 | 13,000.00 | 14,300.00 | 14,300.00 | 1,207,100 |
| 2022-10-07 | 14,800.00 | 14,800.00 | 13,900.00 | 13,900.00 | 13,900.00 | 394,600 |
| 2022-10-06 | 15,250.00 | 15,750.00 | 14,650.00 | 14,900.00 | 14,900.00 | 123,300 |
| 2022-10-05 | 15,800.00 | 16,000.00 | 15,700.00 | 15,700.00 | 15,700.00 | 29,600 |
| 2022-10-04 | 16,000.00 | 16,000.00 | 15,100.00 | 15,450.00 | 15,450.00 | 52,700 |
| 2022-10-03 | 16,700.00 | 16,700.00 | 15,600.00 | 15,600.00 | 15,600.00 | 90,400 |
| 2022-09-30 | 16,700.00 | 16,900.00 | 15,750.00 | 16,750.00 | 16,750.00 | 314,400 |
| 2022-09-29 | 17,200.00 | 17,250.00 | 16,900.00 | 16,900.00 | 16,900.00 | 89,700 |
| 2022-09-28 | 17,350.00 | 17,450.00 | 17,050.00 | 17,050.00 | 17,050.00 | 151,300 |
| 2022-09-27 | 17,000.00 | 17,350.00 | 16,950.00 | 17,350.00 | 17,350.00 | 62,800 |
| 2022-09-26 | 17,700.00 | 17,800.00 | 16,950.00 | 17,350.00 | 17,350.00 | 180,900 |
| 2022-09-23 | 18,050.00 | 18,200.00 | 17,900.00 | 17,900.00 | 17,900.00 | 56,500 |
| 2022-09-22 | 17,800.00 | 18,050.00 | 17,300.00 | 18,050.00 | 18,050.00 | 55,800 |
| 2022-09-21 | 17,950.00 | 17,950.00 | 17,850.00 | 17,850.00 | 17,850.00 | 45,700 |
| 2022-09-20 | 18,200.00 | 18,500.00 | 17,650.00 | 17,900.00 | 17,900.00 | 104,300 |
| 2022-09-19 | 19,150.00 | 19,150.00 | 17,850.00 | 17,850.00 | 17,850.00 | 148,500 |
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.