SMC Investment Trading JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9,760.00	9,780.00	9,300.00	9,500.00	9,500.00	253,552
2026-07-21	9,410.00	10,000.00	9,410.00	9,780.00	9,780.00	250,902
2026-07-20	9,900.00	9,900.00	9,210.00	9,700.00	9,700.00	163,600
2026-07-17	10,000.00	10,100.00	9,900.00	9,900.00	9,900.00	630,094
2026-07-16	10,050.00	10,100.00	9,880.00	10,000.00	10,000.00	247,386
2026-07-15	10,100.00	10,200.00	10,000.00	10,000.00	10,000.00	339,235
2026-07-14	10,050.00	10,300.00	10,050.00	10,050.00	10,050.00	222,094
2026-07-13	10,300.00	10,300.00	10,050.00	10,050.00	10,050.00	299,737
2026-07-10	10,400.00	10,500.00	10,300.00	10,300.00	10,300.00	238,709
2026-07-09	10,500.00	10,500.00	10,350.00	10,400.00	10,400.00	162,800
2026-07-08	10,300.00	10,650.00	10,300.00	10,550.00	10,550.00	199,999
2026-07-07	10,550.00	10,650.00	10,400.00	10,600.00	10,600.00	215,620
2026-07-06	10,600.00	10,650.00	10,400.00	10,600.00	10,600.00	152,390
2026-07-03	10,550.00	10,700.00	10,550.00	10,600.00	10,600.00	244,797
2026-07-02	10,750.00	10,800.00	10,700.00	10,700.00	10,700.00	232,729
2026-07-01	10,750.00	10,900.00	10,650.00	10,750.00	10,750.00	224,019
2026-06-30	10,600.00	10,800.00	10,500.00	10,800.00	10,800.00	274,330
2026-06-29	10,700.00	10,750.00	10,550.00	10,650.00	10,650.00	168,200
2026-06-26	10,300.00	10,650.00	10,150.00	10,650.00	10,650.00	2,488,564
2026-06-25	10,500.00	10,550.00	10,300.00	10,300.00	10,300.00	309,981
2026-06-24	10,300.00	10,600.00	10,200.00	10,450.00	10,450.00	333,520
2026-06-23	10,500.00	10,600.00	10,300.00	10,300.00	10,300.00	255,947
2026-06-22	10,600.00	10,700.00	10,350.00	10,500.00	10,500.00	256,150
2026-06-19	10,750.00	10,750.00	10,550.00	10,600.00	10,600.00	252,000
2026-06-18	10,900.00	10,900.00	10,550.00	10,750.00	10,750.00	330,610
2026-06-17	10,700.00	11,000.00	10,650.00	10,750.00	10,750.00	328,510
2026-06-16	10,700.00	10,800.00	10,600.00	10,650.00	10,650.00	1,441,000
2026-06-15	10,750.00	10,900.00	10,650.00	10,650.00	10,650.00	348,400
2026-06-12	10,700.00	10,750.00	10,550.00	10,700.00	10,700.00	222,710
2026-06-11	10,700.00	10,700.00	10,600.00	10,700.00	10,700.00	155,700
2026-06-10	10,750.00	10,800.00	10,600.00	10,700.00	10,700.00	945,114
2026-06-09	10,800.00	10,800.00	10,650.00	10,750.00	10,750.00	1,643,700
2026-06-08	10,600.00	10,800.00	10,600.00	10,750.00	10,750.00	189,610
2026-06-05	11,050.00	11,100.00	10,750.00	10,750.00	10,750.00	193,600
2026-06-04	11,150.00	11,150.00	10,950.00	11,050.00	11,050.00	170,332
2026-06-03	10,950.00	11,200.00	10,950.00	11,150.00	11,150.00	217,170
2026-06-02	11,200.00	11,200.00	10,900.00	10,950.00	10,950.00	228,256
2026-06-01	11,200.00	11,400.00	11,150.00	11,200.00	11,200.00	213,200
2026-05-29	11,200.00	11,250.00	11,100.00	11,150.00	11,150.00	202,919
2026-05-28	11,250.00	11,450.00	11,250.00	11,250.00	11,250.00	1,726,760
2026-05-27	11,500.00	11,500.00	11,300.00	11,450.00	11,450.00	1,416,110
2026-05-26	11,600.00	11,700.00	11,450.00	11,500.00	11,500.00	197,489
2026-05-25	11,250.00	11,700.00	11,250.00	11,700.00	11,700.00	164,266
2026-05-22	11,300.00	11,650.00	11,300.00	11,600.00	11,600.00	286,134
2026-05-21	11,500.00	11,700.00	11,350.00	11,500.00	11,500.00	189,300
2026-05-20	11,500.00	11,750.00	10,900.00	11,400.00	11,400.00	2,183,523
2026-05-19	11,800.00	11,800.00	11,600.00	11,700.00	11,700.00	3,479,940
2026-05-18	11,500.00	11,800.00	11,500.00	11,800.00	11,800.00	245,222
2026-05-15	12,000.00	12,100.00	11,700.00	11,700.00	11,700.00	361,476
2026-05-14	11,750.00	11,900.00	11,700.00	11,750.00	11,750.00	240,510
2026-05-13	11,700.00	11,800.00	11,550.00	11,750.00	11,750.00	358,403
2026-05-12	11,850.00	12,000.00	11,700.00	11,750.00	11,750.00	258,995
2026-05-11	12,300.00	12,300.00	11,900.00	11,900.00	11,900.00	233,501
2026-05-08	12,500.00	12,500.00	12,000.00	12,150.00	12,150.00	256,275
2026-05-07	12,900.00	12,900.00	12,500.00	12,600.00	12,600.00	188,446
2026-05-06	12,750.00	12,850.00	12,650.00	12,800.00	12,800.00	263,911
2026-05-05	12,850.00	12,900.00	12,650.00	12,800.00	12,800.00	202,510
2026-05-04	12,900.00	13,100.00	12,800.00	12,850.00	12,850.00	1,935,621
2026-04-29	12,900.00	12,900.00	12,550.00	12,700.00	12,700.00	279,165
2026-04-28	13,000.00	13,000.00	12,800.00	12,850.00	12,850.00	230,871

← NewerPage 2 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.