SMC Investment Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 6,880.00 | 6,950.00 | 6,810.00 | 6,840.00 | 6,840.00 | 212,700 |
| 2024-11-11 | 6,950.00 | 6,950.00 | 6,620.00 | 6,900.00 | 6,900.00 | 353,500 |
| 2024-11-08 | 6,910.00 | 7,200.00 | 6,900.00 | 6,940.00 | 6,940.00 | 435,600 |
| 2024-11-07 | 7,100.00 | 7,100.00 | 6,900.00 | 6,930.00 | 6,930.00 | 243,400 |
| 2024-11-06 | 7,180.00 | 7,180.00 | 6,900.00 | 7,010.00 | 7,010.00 | 358,200 |
| 2024-11-05 | 6,890.00 | 7,000.00 | 6,760.00 | 6,880.00 | 6,880.00 | 367,500 |
| 2024-11-04 | 7,050.00 | 7,200.00 | 6,560.00 | 6,890.00 | 6,890.00 | 721,600 |
| 2024-11-01 | 7,390.00 | 7,390.00 | 7,030.00 | 7,050.00 | 7,050.00 | 406,000 |
| 2024-10-31 | 7,300.00 | 7,350.00 | 7,210.00 | 7,230.00 | 7,230.00 | 289,700 |
| 2024-10-30 | 7,300.00 | 7,590.00 | 7,200.00 | 7,350.00 | 7,350.00 | 455,400 |
| 2024-10-29 | 7,860.00 | 7,860.00 | 7,390.00 | 7,600.00 | 7,600.00 | 1,074,700 |
| 2024-10-28 | 6,800.00 | 7,350.00 | 6,800.00 | 7,350.00 | 7,350.00 | 260,600 |
| 2024-10-25 | 7,390.00 | 7,390.00 | 6,800.00 | 6,870.00 | 6,870.00 | 753,700 |
| 2024-10-24 | 7,480.00 | 7,600.00 | 7,100.00 | 7,100.00 | 7,100.00 | 986,800 |
| 2024-10-23 | 7,940.00 | 8,050.00 | 7,580.00 | 7,610.00 | 7,610.00 | 2,029,000 |
| 2024-10-22 | 7,250.00 | 7,530.00 | 7,170.00 | 7,530.00 | 7,530.00 | 1,634,800 |
| 2024-10-21 | 7,030.00 | 7,040.00 | 6,810.00 | 7,040.00 | 7,040.00 | 1,098,300 |
| 2024-10-18 | 6,150.00 | 6,580.00 | 6,150.00 | 6,580.00 | 6,580.00 | 596,600 |
| 2024-10-17 | 6,250.00 | 6,310.00 | 6,010.00 | 6,150.00 | 6,150.00 | 624,100 |
| 2024-10-16 | 6,360.00 | 6,640.00 | 6,290.00 | 6,310.00 | 6,310.00 | 625,600 |
| 2024-10-15 | 7,020.00 | 7,020.00 | 6,550.00 | 6,600.00 | 6,600.00 | 1,205,300 |
| 2024-10-14 | 7,120.00 | 7,120.00 | 7,000.00 | 7,020.00 | 7,020.00 | 443,500 |
| 2024-10-11 | 7,180.00 | 7,180.00 | 7,010.00 | 7,080.00 | 7,080.00 | 325,200 |
| 2024-10-10 | 7,160.00 | 7,180.00 | 7,090.00 | 7,090.00 | 7,090.00 | 387,300 |
| 2024-10-09 | 7,100.00 | 7,170.00 | 7,080.00 | 7,110.00 | 7,110.00 | 348,300 |
| 2024-10-08 | 7,050.00 | 7,160.00 | 7,000.00 | 7,060.00 | 7,060.00 | 559,800 |
| 2024-10-07 | 7,430.00 | 7,500.00 | 7,000.00 | 7,000.00 | 7,000.00 | 608,200 |
| 2024-10-04 | 7,530.00 | 7,530.00 | 7,400.00 | 7,430.00 | 7,430.00 | 432,000 |
| 2024-10-03 | 7,790.00 | 7,870.00 | 7,410.00 | 7,410.00 | 7,410.00 | 907,000 |
| 2024-10-02 | 7,930.00 | 7,960.00 | 7,770.00 | 7,790.00 | 7,790.00 | 622,300 |
| 2024-10-01 | 8,010.00 | 8,080.00 | 7,900.00 | 7,940.00 | 7,940.00 | 932,400 |
| 2024-09-30 | 7,870.00 | 8,030.00 | 7,860.00 | 7,880.00 | 7,880.00 | 809,900 |
| 2024-09-27 | 7,860.00 | 8,120.00 | 7,680.00 | 7,850.00 | 7,850.00 | 1,156,500 |
| 2024-09-26 | 8,110.00 | 8,110.00 | 7,780.00 | 7,850.00 | 7,850.00 | 1,101,700 |
| 2024-09-25 | 8,200.00 | 8,380.00 | 8,060.00 | 8,090.00 | 8,090.00 | 1,003,500 |
| 2024-09-24 | 7,410.00 | 8,110.00 | 7,200.00 | 8,100.00 | 8,100.00 | 1,834,100 |
| 2024-09-23 | 8,220.00 | 8,300.00 | 7,650.00 | 7,650.00 | 7,650.00 | 1,824,400 |
| 2024-09-20 | 8,350.00 | 8,350.00 | 8,210.00 | 8,220.00 | 8,220.00 | 827,600 |
| 2024-09-19 | 8,550.00 | 8,560.00 | 8,110.00 | 8,210.00 | 8,210.00 | 500,100 |
| 2024-09-18 | 8,300.00 | 8,700.00 | 8,300.00 | 8,450.00 | 8,450.00 | 801,100 |
| 2024-09-17 | 8,880.00 | 8,880.00 | 8,310.00 | 8,320.00 | 8,320.00 | 1,795,200 |
| 2024-09-16 | 9,760.00 | 9,770.00 | 8,930.00 | 8,930.00 | 8,930.00 | 1,603,700 |
| 2024-09-13 | 9,920.00 | 10,000.00 | 9,580.00 | 9,600.00 | 9,600.00 | 1,005,800 |
| 2024-09-12 | 10,200.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | 245,400 |
| 2024-09-11 | 10,050.00 | 10,150.00 | 9,900.00 | 10,000.00 | 10,000.00 | 589,700 |
| 2024-09-10 | 10,350.00 | 10,350.00 | 10,000.00 | 10,050.00 | 10,050.00 | 820,205 |
| 2024-09-09 | 10,200.00 | 10,650.00 | 10,200.00 | 10,250.00 | 10,250.00 | 843,000 |
| 2024-09-06 | 10,100.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 550,300 |
| 2024-09-05 | 10,600.00 | 10,600.00 | 10,050.00 | 10,200.00 | 10,200.00 | 889,600 |
| 2024-09-04 | 10,600.00 | 10,700.00 | 10,350.00 | 10,450.00 | 10,450.00 | 831,700 |
| 2024-08-30 | 10,900.00 | 11,000.00 | 10,800.00 | 10,850.00 | 10,850.00 | 402,500 |
| 2024-08-29 | 11,150.00 | 11,150.00 | 10,850.00 | 10,850.00 | 10,850.00 | 485,700 |
| 2024-08-28 | 10,800.00 | 11,250.00 | 10,700.00 | 11,050.00 | 11,050.00 | 1,287,100 |
| 2024-08-27 | 10,850.00 | 11,000.00 | 10,800.00 | 10,850.00 | 10,850.00 | 779,700 |
| 2024-08-26 | 11,350.00 | 11,350.00 | 10,850.00 | 11,000.00 | 11,000.00 | 1,377,600 |
| 2024-08-23 | 11,150.00 | 11,350.00 | 10,800.00 | 11,150.00 | 11,150.00 | 1,624,100 |
| 2024-08-22 | 11,800.00 | 11,800.00 | 11,250.00 | 11,300.00 | 11,300.00 | 2,174,800 |
| 2024-08-21 | 10,750.00 | 11,350.00 | 10,750.00 | 11,350.00 | 11,350.00 | 1,840,000 |
| 2024-08-20 | 10,750.00 | 10,850.00 | 10,500.00 | 10,650.00 | 10,650.00 | 1,412,200 |
| 2024-08-19 | 10,650.00 | 10,850.00 | 10,400.00 | 10,750.00 | 10,750.00 | 2,086,500 |
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.