SMC Investment Trading JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	13,950.00	13,950.00	13,400.00	13,650.00	13,650.00	440,132
2026-01-22	14,050.00	14,050.00	13,750.00	13,850.00	13,850.00	368,371
2026-01-21	14,000.00	14,050.00	13,750.00	13,850.00	13,850.00	196,787
2026-01-20	13,800.00	14,500.00	13,700.00	14,100.00	14,100.00	677,477
2026-01-19	14,100.00	14,200.00	13,650.00	13,750.00	13,750.00	299,636
2026-01-16	14,250.00	14,250.00	13,700.00	13,800.00	13,800.00	427,572
2026-01-15	14,100.00	14,400.00	13,950.00	14,050.00	14,050.00	489,121
2026-01-14	13,850.00	14,150.00	13,800.00	14,100.00	14,100.00	525,023
2026-01-13	13,550.00	14,400.00	13,550.00	13,850.00	13,850.00	632,082
2026-01-12	13,400.00	13,750.00	13,000.00	13,500.00	13,500.00	361,881
2026-01-09	13,350.00	13,550.00	13,300.00	13,400.00	13,400.00	260,021
2026-01-08	13,800.00	13,900.00	13,300.00	13,300.00	13,300.00	373,739
2026-01-07	13,950.00	14,000.00	13,600.00	13,700.00	13,700.00	336,222
2026-01-06	14,000.00	14,000.00	13,700.00	13,950.00	13,950.00	268,773
2026-01-05	13,150.00	14,050.00	13,150.00	14,000.00	14,000.00	785,522
2025-12-31	13,150.00	13,250.00	13,050.00	13,150.00	13,150.00	124,812
2025-12-30	13,000.00	13,350.00	12,950.00	13,100.00	13,100.00	78,327
2025-12-29	13,350.00	13,500.00	13,000.00	13,050.00	13,050.00	277,674
2025-12-26	13,550.00	14,200.00	13,200.00	13,450.00	13,450.00	297,817
2025-12-25	13,500.00	13,700.00	13,400.00	13,550.00	13,550.00	63,202
2025-12-24	13,250.00	13,650.00	13,250.00	13,500.00	13,500.00	95,160
2025-12-23	13,900.00	13,900.00	13,350.00	13,650.00	13,650.00	181,600
2025-12-22	13,750.00	14,050.00	13,650.00	13,850.00	13,850.00	290,027
2025-12-19	13,650.00	13,750.00	13,300.00	13,750.00	13,750.00	132,189
2025-12-18	13,500.00	13,700.00	13,450.00	13,550.00	13,550.00	60,320
2025-12-17	13,300.00	13,550.00	13,050.00	13,400.00	13,400.00	89,401
2025-12-16	13,350.00	13,450.00	12,800.00	13,300.00	13,300.00	181,480
2025-12-15	13,000.00	13,000.00	12,650.00	12,900.00	12,900.00	151,898
2025-12-12	13,850.00	13,850.00	12,950.00	12,950.00	12,950.00	415,662
2025-12-11	13,850.00	13,850.00	13,200.00	13,850.00	13,850.00	331,434
2025-12-10	13,750.00	14,050.00	13,700.00	13,800.00	13,800.00	226,487
2025-12-09	14,350.00	14,400.00	13,600.00	14,050.00	14,050.00	531,472
2025-12-08	13,950.00	14,700.00	13,550.00	14,300.00	14,300.00	682,899
2025-12-05	13,100.00	13,950.00	13,100.00	13,950.00	13,950.00	1,462,999
2025-12-04	12,950.00	13,200.00	12,950.00	13,050.00	13,050.00	181,665
2025-12-03	12,950.00	13,100.00	12,900.00	12,950.00	12,950.00	94,943
2025-12-02	12,500.00	13,000.00	12,500.00	12,900.00	12,900.00	245,943
2025-12-01	12,250.00	12,950.00	12,250.00	12,650.00	12,650.00	325,393
2025-11-28	13,200.00	13,350.00	12,550.00	12,550.00	12,550.00	464,557
2025-11-27	13,600.00	13,600.00	13,200.00	13,200.00	13,200.00	196,011
2025-11-26	13,450.00	13,450.00	13,200.00	13,250.00	13,250.00	148,234
2025-11-25	13,400.00	13,700.00	13,150.00	13,200.00	13,200.00	270,875
2025-11-24	13,050.00	13,600.00	13,050.00	13,350.00	13,350.00	141,724
2025-11-21	13,550.00	13,700.00	13,350.00	13,650.00	13,650.00	295,802
2025-11-20	13,650.00	13,750.00	13,400.00	13,550.00	13,550.00	310,560
2025-11-19	13,600.00	13,800.00	13,300.00	13,600.00	13,600.00	246,809
2025-11-18	13,600.00	13,900.00	13,400.00	13,600.00	13,600.00	258,597
2025-11-17	13,300.00	14,150.00	13,300.00	13,600.00	13,600.00	416,952
2025-11-14	13,400.00	13,400.00	12,950.00	13,250.00	13,250.00	346,810
2025-11-13	13,200.00	13,300.00	12,850.00	13,000.00	13,000.00	374,252
2025-11-12	13,000.00	13,400.00	13,000.00	13,200.00	13,200.00	516,568
2025-11-11	13,000.00	13,750.00	12,900.00	13,000.00	13,000.00	363,274
2025-11-10	13,000.00	13,150.00	12,900.00	13,000.00	13,000.00	300,466
2025-11-07	12,400.00	13,200.00	12,200.00	13,000.00	13,000.00	977,528
2025-11-06	12,600.00	12,700.00	12,250.00	12,350.00	12,350.00	303,147
2025-11-05	12,450.00	12,500.00	12,200.00	12,350.00	12,350.00	149,801
2025-11-04	12,050.00	12,250.00	11,750.00	12,250.00	12,250.00	266,209
2025-11-03	12,600.00	12,600.00	12,000.00	12,000.00	12,000.00	441,114
2025-10-31	12,000.00	12,500.00	12,000.00	12,200.00	12,200.00	668,230
2025-10-30	12,300.00	12,300.00	11,750.00	12,000.00	12,000.00	867,406

← NewerPage 4 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.