SMC Investment Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 12,300.00 | 12,300.00 | 11,750.00 | 12,000.00 | 12,000.00 | 867,406 |
| 2025-10-29 | 10,800.00 | 11,550.00 | 10,800.00 | 11,550.00 | 11,550.00 | 422,699 |
| 2025-10-28 | 10,950.00 | 10,950.00 | 10,200.00 | 10,800.00 | 10,800.00 | 509,311 |
| 2025-10-27 | 10,550.00 | 10,850.00 | 10,500.00 | 10,500.00 | 10,500.00 | 267,661 |
| 2025-10-24 | 10,550.00 | 10,750.00 | 10,350.00 | 10,550.00 | 10,550.00 | 259,342 |
| 2025-10-23 | 10,550.00 | 10,800.00 | 10,550.00 | 10,600.00 | 10,600.00 | 209,205 |
| 2025-10-22 | 10,900.00 | 10,900.00 | 10,250.00 | 10,550.00 | 10,550.00 | 433,724 |
| 2025-10-21 | 10,200.00 | 11,000.00 | 10,200.00 | 10,650.00 | 10,650.00 | 807,159 |
| 2025-10-20 | 11,100.00 | 11,750.00 | 10,950.00 | 10,950.00 | 10,950.00 | 662,685 |
| 2025-10-17 | 11,900.00 | 11,900.00 | 11,700.00 | 11,750.00 | 11,750.00 | 292,239 |
| 2025-10-16 | 11,900.00 | 12,100.00 | 11,700.00 | 11,900.00 | 11,900.00 | 319,625 |
| 2025-10-15 | 12,250.00 | 12,250.00 | 11,500.00 | 11,900.00 | 11,900.00 | 506,297 |
| 2025-10-14 | 12,750.00 | 12,850.00 | 11,900.00 | 11,900.00 | 11,900.00 | 1,171,183 |
| 2025-10-13 | 12,800.00 | 12,900.00 | 12,600.00 | 12,750.00 | 12,750.00 | 308,350 |
| 2025-10-10 | 12,850.00 | 13,000.00 | 12,700.00 | 12,900.00 | 12,900.00 | 370,141 |
| 2025-10-09 | 13,400.00 | 13,400.00 | 12,650.00 | 12,850.00 | 12,850.00 | 375,015 |
| 2025-10-08 | 13,550.00 | 13,550.00 | 12,950.00 | 13,050.00 | 13,050.00 | 320,454 |
| 2025-10-07 | 14,150.00 | 14,200.00 | 12,950.00 | 13,400.00 | 13,400.00 | 353,705 |
| 2025-10-06 | 13,000.00 | 13,900.00 | 13,000.00 | 13,850.00 | 13,850.00 | 298,723 |
| 2025-10-03 | 13,650.00 | 13,650.00 | 12,850.00 | 13,050.00 | 13,050.00 | 1,071,390 |
| 2025-10-02 | 14,050.00 | 14,350.00 | 13,750.00 | 13,800.00 | 13,800.00 | 425,736 |
| 2025-10-01 | 14,550.00 | 14,600.00 | 14,100.00 | 14,350.00 | 14,350.00 | 324,939 |
| 2025-09-30 | 14,100.00 | 14,600.00 | 13,950.00 | 14,400.00 | 14,400.00 | 1,166,434 |
| 2025-09-29 | 16,100.00 | 16,150.00 | 15,000.00 | 15,000.00 | 15,000.00 | 964,979 |
| 2025-09-26 | 16,900.00 | 16,900.00 | 16,100.00 | 16,100.00 | 16,100.00 | 609,801 |
| 2025-09-25 | 16,400.00 | 16,850.00 | 15,900.00 | 16,800.00 | 16,800.00 | 1,140,562 |
| 2025-09-24 | 15,600.00 | 16,400.00 | 15,600.00 | 16,400.00 | 16,400.00 | 562,053 |
| 2025-09-23 | 15,950.00 | 16,150.00 | 15,300.00 | 15,600.00 | 15,600.00 | 590,989 |
| 2025-09-22 | 16,600.00 | 16,600.00 | 15,500.00 | 16,150.00 | 16,150.00 | 995,271 |
| 2025-09-19 | 15,250.00 | 16,200.00 | 15,250.00 | 16,150.00 | 16,150.00 | 1,432,279 |
| 2025-09-18 | 14,100.00 | 15,150.00 | 13,700.00 | 15,150.00 | 15,150.00 | 1,401,525 |
| 2025-09-17 | 14,150.00 | 14,600.00 | 13,900.00 | 14,200.00 | 14,200.00 | 1,048,501 |
| 2025-09-16 | 14,300.00 | 14,400.00 | 14,000.00 | 14,050.00 | 14,050.00 | 823,740 |
| 2025-09-15 | 12,800.00 | 13,650.00 | 12,800.00 | 13,650.00 | 13,650.00 | 1,356,138 |
| 2025-09-12 | 13,150.00 | 13,150.00 | 12,650.00 | 12,800.00 | 12,800.00 | 560,343 |
| 2025-09-11 | 12,800.00 | 12,800.00 | 12,000.00 | 12,700.00 | 12,700.00 | 861,684 |
| 2025-09-10 | 13,200.00 | 13,700.00 | 12,800.00 | 12,900.00 | 12,900.00 | 448,903 |
| 2025-09-09 | 13,800.00 | 13,850.00 | 13,050.00 | 13,200.00 | 13,200.00 | 585,146 |
| 2025-09-08 | 12,550.00 | 13,350.00 | 12,500.00 | 13,350.00 | 13,350.00 | 2,393,003 |
| 2025-09-05 | 13,000.00 | 13,000.00 | 12,500.00 | 12,500.00 | 12,500.00 | 380,699 |
| 2025-09-04 | 12,600.00 | 13,000.00 | 12,400.00 | 12,950.00 | 12,950.00 | 615,441 |
| 2025-09-03 | 12,600.00 | 13,250.00 | 12,300.00 | 12,550.00 | 12,550.00 | 444,058 |
| 2025-08-29 | 12,800.00 | 12,800.00 | 12,100.00 | 12,600.00 | 12,600.00 | 271,909 |
| 2025-08-28 | 12,850.00 | 12,850.00 | 12,300.00 | 12,500.00 | 12,500.00 | 430,739 |
| 2025-08-27 | 12,400.00 | 12,900.00 | 12,400.00 | 12,900.00 | 12,900.00 | 521,342 |
| 2025-08-26 | 12,000.00 | 12,300.00 | 11,950.00 | 12,300.00 | 12,300.00 | 107,658 |
| 2025-08-25 | 11,800.00 | 12,350.00 | 11,800.00 | 12,000.00 | 12,000.00 | 138,364 |
| 2025-08-22 | 12,100.00 | 12,350.00 | 11,650.00 | 11,800.00 | 11,800.00 | 309,399 |
| 2025-08-21 | 12,100.00 | 12,450.00 | 11,850.00 | 12,100.00 | 12,100.00 | 311,239 |
| 2025-08-20 | 12,550.00 | 12,550.00 | 12,050.00 | 12,100.00 | 12,100.00 | 529,695 |
| 2025-08-19 | 12,550.00 | 12,650.00 | 12,400.00 | 12,400.00 | 12,400.00 | 395,477 |
| 2025-08-18 | 12,900.00 | 12,900.00 | 12,500.00 | 12,550.00 | 12,550.00 | 438,240 |
| 2025-08-15 | 12,700.00 | 13,000.00 | 12,550.00 | 12,650.00 | 12,650.00 | 381,545 |
| 2025-08-14 | 12,700.00 | 12,950.00 | 12,600.00 | 12,700.00 | 12,700.00 | 433,004 |
| 2025-08-13 | 12,500.00 | 12,850.00 | 12,450.00 | 12,700.00 | 12,700.00 | 1,077,834 |
| 2025-08-12 | 12,800.00 | 13,400.00 | 12,800.00 | 13,000.00 | 13,000.00 | 545,059 |
| 2025-08-11 | 12,850.00 | 13,300.00 | 12,800.00 | 12,900.00 | 12,900.00 | 888,518 |
| 2025-08-08 | 13,800.00 | 13,900.00 | 13,050.00 | 13,250.00 | 13,250.00 | 605,272 |
| 2025-08-07 | 13,750.00 | 13,750.00 | 12,950.00 | 13,400.00 | 13,400.00 | 423,004 |
| 2025-08-06 | 12,600.00 | 13,350.00 | 12,550.00 | 13,350.00 | 13,350.00 | 851,518 |
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.