SMC Investment Trading JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	19,300.00	19,600.00	18,200.00	19,150.00	19,150.00	103,700
2022-09-15	19,950.00	19,950.00	19,500.00	19,550.00	19,550.00	122,400
2022-09-14	19,300.00	19,800.00	19,100.00	19,550.00	19,550.00	138,900
2022-09-13	19,600.00	19,600.00	19,400.00	19,500.00	19,500.00	91,500
2022-09-12	20,100.00	20,100.00	19,500.00	19,550.00	19,550.00	165,800
2022-09-09	19,350.00	19,650.00	19,250.00	19,550.00	19,550.00	168,700
2022-09-08	19,600.00	19,600.00	19,200.00	19,300.00	19,300.00	195,400
2022-09-07	20,000.00	20,100.00	19,200.00	19,200.00	19,200.00	239,700
2022-09-06	20,250.00	20,300.00	19,900.00	19,900.00	19,900.00	260,200
2022-09-05	19,200.00	20,350.00	19,200.00	20,200.00	20,200.00	253,300
2022-08-31	18,700.00	19,300.00	18,700.00	19,100.00	19,100.00	57,400
2022-08-30	18,750.00	19,300.00	18,700.00	18,850.00	18,850.00	152,100
2022-08-29	19,300.00	19,300.00	18,350.00	18,800.00	18,800.00	248,200
2022-08-26	20,100.00	20,300.00	19,600.00	19,700.00	19,700.00	106,500
2022-08-25	19,700.00	20,200.00	19,700.00	20,100.00	20,100.00	288,000
2022-08-24	19,700.00	19,800.00	19,450.00	19,700.00	19,700.00	173,100
2022-08-23	19,200.00	19,600.00	19,200.00	19,600.00	19,600.00	127,000
2022-08-22	19,700.00	19,750.00	19,300.00	19,400.00	19,400.00	134,700
2022-08-19	19,900.00	20,200.00	19,600.00	19,750.00	19,750.00	116,800
2022-08-18	19,950.00	20,150.00	19,850.00	19,950.00	19,950.00	184,200
2022-08-17	20,400.00	20,600.00	20,200.00	20,200.00	20,200.00	242,100
2022-08-16	19,950.00	20,500.00	19,950.00	20,400.00	20,400.00	263,900
2022-08-15	20,200.00	20,450.00	19,950.00	19,950.00	19,950.00	186,200
2022-08-12	19,450.00	20,300.00	19,400.00	20,000.00	20,000.00	232,700
2022-08-11	20,200.00	20,400.00	19,550.00	19,600.00	19,600.00	206,500
2022-08-10	20,400.00	20,500.00	19,800.00	20,000.00	20,000.00	233,300
2022-08-09	19,800.00	20,500.00	19,800.00	20,400.00	20,400.00	293,900
2022-08-08	19,300.00	19,800.00	19,300.00	19,800.00	19,800.00	252,600
2022-08-05	19,100.00	19,500.00	18,900.00	19,300.00	19,300.00	257,000
2022-08-04	19,150.00	19,400.00	18,800.00	19,300.00	19,300.00	267,400
2022-08-03	18,050.00	19,200.00	18,000.00	19,050.00	19,050.00	421,600
2022-08-02	18,100.00	18,250.00	17,900.00	18,150.00	18,150.00	293,600
2022-08-01	17,350.00	18,350.00	17,250.00	18,150.00	18,150.00	404,700
2022-07-29	17,350.00	17,600.00	17,300.00	17,400.00	17,400.00	92,700
2022-07-28	17,450.00	17,500.00	17,000.00	17,300.00	17,300.00	181,900
2022-07-27	17,200.00	17,350.00	16,600.00	17,150.00	17,150.00	144,200
2022-07-26	17,950.00	17,950.00	17,200.00	17,200.00	17,200.00	193,900
2022-07-25	18,250.00	18,250.00	17,800.00	17,850.00	17,850.00	117,900
2022-07-22	18,500.00	18,600.00	18,250.00	18,300.00	18,300.00	84,800
2022-07-21	18,700.00	18,700.00	18,250.00	18,500.00	18,500.00	94,200
2022-07-20	18,750.00	18,850.00	18,500.00	18,700.00	18,700.00	229,500
2022-07-19	19,050.00	19,050.00	18,150.00	18,650.00	18,650.00	132,500
2022-07-18	19,100.00	19,200.00	18,300.00	18,850.00	18,850.00	102,900
2022-07-15	18,700.00	19,500.00	18,700.00	19,100.00	19,100.00	305,000
2022-07-14	18,350.00	18,750.00	18,300.00	18,700.00	18,700.00	138,100
2022-07-13	18,500.00	18,850.00	18,400.00	18,800.00	18,800.00	250,900
2022-07-12	18,200.00	18,550.00	17,800.00	18,400.00	18,400.00	163,600
2022-07-11	18,350.00	18,450.00	17,650.00	18,300.00	18,300.00	88,000
2022-07-08	17,900.00	18,500.00	17,900.00	18,350.00	18,350.00	62,100
2022-07-07	17,700.00	18,200.00	17,650.00	17,800.00	17,800.00	38,100
2022-07-06	18,000.00	18,300.00	17,750.00	17,800.00	17,800.00	32,300
2022-07-05	18,400.00	18,400.00	17,750.00	18,100.00	18,100.00	71,000
2022-07-04	18,450.00	18,450.00	18,050.00	18,050.00	18,050.00	30,100
2022-07-01	18,100.00	18,450.00	17,550.00	18,000.00	18,000.00	65,700
2022-06-30	18,400.00	18,700.00	18,100.00	18,100.00	18,100.00	95,000
2022-06-29	18,450.00	18,600.00	18,100.00	18,400.00	18,400.00	101,800
2022-06-28	18,400.00	18,500.00	18,100.00	18,500.00	18,500.00	81,900
2022-06-27	21,399.99	21,999.99	21,299.99	21,699.99	18,083.33	170,880
2022-06-24	20,299.99	21,399.99	20,199.99	20,799.99	17,333.33	189,000
2022-06-23	19,899.99	20,299.99	19,349.99	20,299.99	16,916.66	181,560

← NewerPage 18 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.