SMC Investment Trading JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	41,499.98	41,499.98	39,499.98	40,649.98	33,242.99	655,800
2021-12-22	42,949.98	42,949.98	40,999.98	41,299.98	33,774.55	565,680
2021-12-21	42,549.98	43,399.98	42,249.98	42,249.98	34,551.45	479,280
2021-12-20	43,499.98	44,299.98	43,099.98	43,099.98	35,246.57	415,560
2021-12-17	44,199.98	44,699.98	43,599.98	43,999.98	35,982.57	634,800
2021-12-16	46,349.98	46,349.98	44,799.98	44,949.98	36,759.47	227,640
2021-12-15	46,099.98	46,449.98	44,799.98	45,199.98	36,963.92	335,880
2021-12-14	44,149.98	47,199.98	44,149.98	46,249.98	37,822.59	954,360
2021-12-13	43,999.98	44,999.98	43,399.98	44,149.98	36,105.24	367,200
2021-12-10	44,199.98	44,549.98	43,249.98	43,349.98	35,451.01	513,720
2021-12-09	44,099.98	44,849.98	43,999.98	44,649.98	36,514.13	188,520
2021-12-08	47,299.98	47,299.98	44,499.98	44,649.98	36,514.13	345,720
2021-12-07	42,099.98	44,649.98	42,099.98	44,649.98	36,514.13	466,560
2021-12-06	43,899.98	44,199.98	41,199.98	41,749.98	34,142.56	792,840
2021-12-03	45,949.98	45,999.98	44,299.98	44,299.98	36,227.91	704,160
2021-12-02	46,799.98	47,999.98	45,799.98	45,899.98	37,536.37	1,136,520
2021-12-01	47,999.98	48,349.98	47,549.98	47,699.98	39,008.38	660,240
2021-11-30	52,999.98	52,999.98	49,049.98	49,049.98	40,112.39	895,320
2021-11-29	49,149.98	51,999.98	49,149.98	50,999.98	41,707.07	2,698,081
2021-11-26	48,949.98	48,949.98	48,949.98	48,949.98	40,030.61	490,200
2021-11-25	43,199.98	45,749.98	42,899.98	45,749.98	37,413.70	637,080
2021-11-24	43,999.98	44,199.98	42,799.98	42,799.98	35,001.23	649,560
2021-11-23	42,599.98	43,949.98	42,599.98	43,599.98	35,655.46	399,720
2021-11-22	42,299.98	43,999.98	42,299.98	42,799.98	35,001.23	633,000
2021-11-19	43,549.98	44,399.98	41,899.98	41,999.98	34,347.00	1,119,840
2021-11-18	46,199.98	46,699.98	44,299.98	44,449.98	36,350.58	1,702,441
2021-11-17	47,599.98	48,499.98	46,999.98	46,999.98	38,435.93	750,720
2021-11-16	48,749.98	49,299.98	47,499.98	47,499.98	38,844.82	775,200
2021-11-15	50,299.98	50,299.98	48,499.98	48,749.98	39,867.06	1,011,840
2021-11-12	49,499.98	50,399.98	48,999.98	50,299.98	41,134.62	515,400
2021-11-11	50,999.98	50,999.98	48,499.98	49,599.98	40,164.51	1,633,801
2021-11-10	51,499.98	51,599.98	50,899.98	50,999.98	41,298.18	748,560
2021-11-09	51,899.98	52,199.98	51,299.98	51,499.98	41,703.06	643,320
2021-11-08	52,599.98	52,799.98	51,599.98	51,899.98	42,026.97	640,680
2021-11-05	52,799.98	53,299.98	51,999.98	52,499.98	42,512.83	457,440
2021-11-04	50,899.98	53,499.98	50,799.98	52,799.98	42,755.76	731,160
2021-11-03	52,199.98	52,299.98	50,699.98	50,999.98	41,298.18	1,429,921
2021-11-02	52,299.98	52,899.98	51,799.98	52,299.98	42,350.88	1,243,080
2021-11-01	53,699.98	53,799.98	52,199.98	52,299.98	42,350.88	1,141,800
2021-10-29	54,699.98	54,899.98	53,399.98	53,699.98	43,484.56	846,960
2021-10-28	53,699.98	54,199.98	53,199.98	54,099.98	43,808.46	875,400
2021-10-27	54,099.98	54,199.98	53,299.98	53,599.98	43,403.58	533,640
2021-10-26	51,799.98	53,299.98	50,499.98	53,199.98	43,079.67	865,680
2021-10-25	53,599.98	53,699.98	51,899.98	51,899.98	42,026.97	1,914,601
2021-10-22	54,699.98	54,699.98	53,499.98	53,499.98	43,322.60	1,625,761
2021-10-21	54,899.98	55,399.98	54,399.98	54,599.98	44,213.35	692,280

← NewerPage 21 of 21 · 1,246 trading days

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.