SMC Investment Trading JSC historical data
| 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 |
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.