SMC Investment Trading JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	12,850.00	13,000.00	12,650.00	13,000.00	13,000.00	359,458
2026-04-23	13,150.00	13,300.00	12,700.00	12,750.00	12,750.00	377,319
2026-04-22	13,400.00	13,500.00	13,150.00	13,150.00	13,150.00	1,714,371
2026-04-21	13,500.00	13,700.00	13,400.00	13,400.00	13,400.00	313,643
2026-04-20	13,400.00	13,600.00	13,250.00	13,450.00	13,450.00	342,684
2026-04-17	13,500.00	13,550.00	13,250.00	13,250.00	13,250.00	293,509
2026-04-16	13,950.00	13,950.00	13,450.00	13,500.00	13,500.00	2,117,485
2026-04-15	14,250.00	14,250.00	13,800.00	13,800.00	13,800.00	250,018
2026-04-14	13,600.00	14,150.00	13,450.00	14,150.00	14,150.00	911,110
2026-04-13	13,000.00	13,750.00	13,000.00	13,500.00	13,500.00	376,300
2026-04-10	13,100.00	13,350.00	12,550.00	13,350.00	13,350.00	1,089,271
2026-04-09	12,550.00	12,650.00	12,400.00	12,500.00	12,500.00	265,769
2026-04-08	12,250.00	12,900.00	12,250.00	12,500.00	12,500.00	294,130
2026-04-07	12,300.00	12,300.00	11,950.00	12,250.00	12,250.00	165,835
2026-04-06	12,600.00	12,650.00	12,300.00	12,300.00	12,300.00	184,778
2026-04-03	12,800.00	13,000.00	12,600.00	12,600.00	12,600.00	1,170,817
2026-04-02	12,700.00	13,000.00	12,500.00	12,800.00	12,800.00	1,379,292
2026-04-01	13,350.00	13,350.00	12,550.00	12,700.00	12,700.00	1,353,275
2026-03-31	12,000.00	12,500.00	11,800.00	12,500.00	12,500.00	847,049
2026-03-30	11,200.00	11,750.00	11,050.00	11,700.00	11,700.00	254,893
2026-03-27	11,000.00	11,200.00	10,900.00	11,200.00	11,200.00	86,590
2026-03-26	11,000.00	11,150.00	10,950.00	10,950.00	10,950.00	34,554
2026-03-25	11,000.00	11,150.00	11,000.00	11,150.00	11,150.00	1,061,902
2026-03-24	11,200.00	11,200.00	10,850.00	10,850.00	10,850.00	76,226
2026-03-23	11,100.00	11,100.00	10,650.00	10,850.00	10,850.00	88,717
2026-03-20	10,950.00	11,100.00	10,900.00	10,950.00	10,950.00	1,126,048
2026-03-19	10,850.00	10,950.00	10,850.00	10,900.00	10,900.00	133,360
2026-03-18	11,200.00	11,200.00	10,950.00	10,950.00	10,950.00	2,758,019
2026-03-17	11,000.00	11,400.00	10,950.00	11,100.00	11,100.00	6,632,073
2026-03-16	11,400.00	11,400.00	10,900.00	11,000.00	11,000.00	1,551,797
2026-03-13	10,700.00	11,150.00	10,700.00	10,900.00	10,900.00	249,299
2026-03-12	10,950.00	10,950.00	10,700.00	10,700.00	10,700.00	126,385
2026-03-11	10,600.00	10,950.00	10,550.00	10,950.00	10,950.00	196,611
2026-03-10	11,200.00	11,200.00	10,550.00	10,550.00	10,550.00	3,257,179
2026-03-09	10,500.00	10,700.00	10,500.00	10,500.00	10,500.00	309,474
2026-03-06	11,500.00	11,600.00	11,200.00	11,250.00	11,250.00	118,569
2026-03-05	11,950.00	12,100.00	11,500.00	11,500.00	11,500.00	304,842
2026-03-04	11,600.00	11,900.00	11,450.00	11,550.00	11,550.00	196,670
2026-03-03	11,800.00	12,000.00	11,600.00	11,600.00	11,600.00	159,049
2026-03-02	11,750.00	12,200.00	11,750.00	11,900.00	11,900.00	233,009
2026-02-27	12,700.00	12,700.00	12,000.00	12,150.00	12,150.00	623,834
2026-02-26	12,800.00	13,000.00	12,600.00	12,700.00	12,700.00	187,804
2026-02-25	12,800.00	13,200.00	12,800.00	12,800.00	12,800.00	261,708
2026-02-24	12,650.00	12,950.00	12,500.00	12,800.00	12,800.00	193,128
2026-02-23	12,350.00	12,750.00	12,350.00	12,600.00	12,600.00	266,062
2026-02-13	12,400.00	12,550.00	12,000.00	12,350.00	12,350.00	358,590
2026-02-12	12,550.00	12,900.00	12,400.00	12,400.00	12,400.00	170,751
2026-02-11	12,600.00	12,700.00	12,500.00	12,500.00	12,500.00	271,800
2026-02-10	12,500.00	12,700.00	12,400.00	12,500.00	12,500.00	135,919
2026-02-09	12,600.00	12,850.00	12,500.00	12,550.00	12,550.00	307,651
2026-02-06	12,900.00	13,500.00	12,800.00	12,800.00	12,800.00	566,749
2026-02-05	14,000.00	14,000.00	13,350.00	13,400.00	13,400.00	317,962
2026-02-04	13,650.00	14,300.00	13,500.00	13,650.00	13,650.00	708,160
2026-02-03	13,450.00	13,900.00	13,300.00	13,650.00	13,650.00	533,585
2026-02-02	14,750.00	15,200.00	13,450.00	13,450.00	13,450.00	953,940
2026-01-30	14,350.00	14,800.00	13,950.00	14,450.00	14,450.00	900,836
2026-01-29	13,600.00	14,050.00	13,250.00	14,050.00	14,050.00	633,957
2026-01-28	12,800.00	13,200.00	12,800.00	13,200.00	13,200.00	209,957
2026-01-27	12,800.00	13,250.00	12,800.00	12,900.00	12,900.00	272,326
2026-01-26	13,250.00	13,550.00	12,700.00	12,800.00	12,800.00	670,642

← NewerPage 3 of 5 · 248 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.