SMC Investment Trading JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	12,950.00	13,300.00	12,100.00	12,500.00	12,500.00	753,823
2025-08-04	12,400.00	13,000.00	12,400.00	12,900.00	12,900.00	235,649
2025-08-01	13,000.00	13,000.00	12,500.00	12,850.00	12,850.00	365,508
2025-07-31	12,500.00	13,400.00	12,400.00	13,200.00	13,200.00	665,677
2025-07-30	12,000.00	12,600.00	12,000.00	12,550.00	12,550.00	601,057
2025-07-29	13,750.00	13,750.00	12,500.00	12,500.00	12,500.00	886,374
2025-07-28	13,400.00	14,100.00	13,300.00	13,400.00	13,400.00	1,091,772
2025-07-25	12,900.00	13,300.00	12,850.00	13,300.00	13,300.00	657,543
2025-07-24	12,700.00	13,200.00	12,600.00	12,850.00	12,850.00	454,079
2025-07-23	13,000.00	13,700.00	12,800.00	12,850.00	12,850.00	528,491
2025-07-22	12,700.00	13,000.00	12,400.00	12,850.00	12,850.00	266,464
2025-07-21	13,450.00	13,450.00	12,700.00	12,700.00	12,700.00	398,462
2025-07-18	13,050.00	13,300.00	12,700.00	13,150.00	13,150.00	415,914
2025-07-17	13,050.00	13,500.00	13,050.00	13,150.00	13,150.00	661,814
2025-07-16	14,100.00	14,100.00	13,050.00	13,350.00	13,350.00	1,138,140
2025-07-15	13,150.00	13,250.00	13,100.00	13,250.00	13,250.00	605,233
2025-07-14	12,350.00	12,400.00	11,850.00	12,400.00	12,400.00	1,307,583
2025-07-11	11,000.00	11,600.00	10,850.00	11,600.00	11,600.00	911,083
2025-07-10	11,000.00	11,050.00	10,800.00	10,850.00	10,850.00	264,568
2025-07-09	11,200.00	11,250.00	10,950.00	11,000.00	11,000.00	688,131
2025-07-08	11,000.00	11,100.00	10,850.00	11,050.00	11,050.00	1,075,252
2025-07-07	10,900.00	11,000.00	10,800.00	10,950.00	10,950.00	555,985
2025-07-04	10,650.00	10,900.00	10,350.00	10,850.00	10,850.00	821,413
2025-07-03	10,800.00	10,850.00	10,500.00	10,700.00	10,700.00	262,023
2025-07-02	10,850.00	10,850.00	10,600.00	10,800.00	10,800.00	88,035
2025-07-01	10,500.00	10,900.00	10,500.00	10,800.00	10,800.00	490,176
2025-06-30	10,600.00	10,900.00	10,300.00	10,600.00	10,600.00	204,635
2025-06-27	10,450.00	10,600.00	10,350.00	10,600.00	10,600.00	162,352
2025-06-26	10,250.00	10,500.00	10,200.00	10,400.00	10,400.00	154,675
2025-06-25	10,500.00	10,500.00	10,150.00	10,200.00	10,200.00	229,916
2025-06-24	10,550.00	10,600.00	10,500.00	10,500.00	10,500.00	98,512
2025-06-23	10,450.00	10,750.00	10,200.00	10,550.00	10,550.00	236,640
2025-06-20	11,100.00	11,100.00	10,700.00	10,700.00	10,700.00	270,054
2025-06-19	10,950.00	11,050.00	10,850.00	10,850.00	10,850.00	106,759
2025-06-18	10,900.00	11,350.00	10,800.00	10,900.00	10,900.00	528,676
2025-06-17	11,300.00	11,350.00	10,900.00	10,900.00	10,900.00	207,540
2025-06-16	10,900.00	11,300.00	10,900.00	11,300.00	11,300.00	248,614
2025-06-13	11,150.00	11,350.00	10,900.00	11,350.00	11,350.00	246,925
2025-06-12	11,100.00	11,800.00	11,050.00	11,350.00	11,350.00	862,139
2025-06-11	11,050.00	11,100.00	10,950.00	11,100.00	11,100.00	114,087
2025-06-10	11,100.00	11,150.00	10,900.00	11,100.00	11,100.00	337,335
2025-06-09	11,000.00	11,200.00	10,900.00	11,000.00	11,000.00	1,261,102
2025-06-06	10,900.00	11,200.00	10,900.00	11,000.00	11,000.00	284,394
2025-06-05	11,150.00	11,200.00	10,900.00	10,900.00	10,900.00	391,272
2025-06-04	11,250.00	11,300.00	10,950.00	11,300.00	11,300.00	331,969
2025-06-03	11,300.00	11,350.00	11,000.00	11,300.00	11,300.00	440,527
2025-06-02	11,000.00	11,300.00	10,600.00	11,300.00	11,300.00	886,492
2025-05-30	11,300.00	11,450.00	10,900.00	11,300.00	11,300.00	473,585
2025-05-29	10,650.00	11,350.00	10,400.00	11,300.00	11,300.00	765,964
2025-05-28	10,500.00	10,850.00	10,300.00	10,650.00	10,650.00	719,910
2025-05-27	10,400.00	10,700.00	10,400.00	10,450.00	10,450.00	333,393
2025-05-26	10,650.00	10,650.00	10,200.00	10,450.00	10,450.00	675,052
2025-05-23	11,100.00	11,150.00	10,550.00	10,650.00	10,650.00	289,430
2025-05-22	10,300.00	11,100.00	10,300.00	11,100.00	11,100.00	1,378,622
2025-05-21	10,850.00	10,850.00	10,300.00	10,400.00	10,400.00	534,886
2025-05-20	10,500.00	10,750.00	10,450.00	10,600.00	10,600.00	751,080
2025-05-19	10,400.00	11,000.00	10,350.00	10,500.00	10,500.00	748,968
2025-05-16	10,500.00	10,550.00	10,150.00	10,550.00	10,550.00	598,557
2025-05-15	10,200.00	10,500.00	10,050.00	10,500.00	10,500.00	798,157
2025-05-14	10,450.00	10,450.00	10,200.00	10,300.00	10,300.00	1,043,206

← NewerPage 6 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.