SMC Investment Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9,700.00 | 9,890.00 | 9,690.00 | 9,870.00 | 9,870.00 | 192,779 |
| 2026-10-16 | 9,890.00 | 9,890.00 | 9,690.00 | 9,690.00 | 9,690.00 | 24,400 |
| 2026-10-15 | 9,790.00 | 9,900.00 | 9,590.00 | 9,770.00 | 9,770.00 | 109,800 |
| 2026-10-14 | 9,800.00 | 9,890.00 | 9,750.00 | 9,890.00 | 9,890.00 | 28,901 |
| 2026-10-13 | 9,900.00 | 9,900.00 | 9,800.00 | 9,890.00 | 9,890.00 | 23,701 |
| 2026-10-12 | 9,800.00 | 9,950.00 | 9,700.00 | 9,900.00 | 9,900.00 | 72,339 |
| 2026-10-09 | 9,750.00 | 9,800.00 | 9,200.00 | 9,700.00 | 9,700.00 | 34,034 |
| 2026-10-08 | 9,950.00 | 9,950.00 | 9,750.00 | 9,890.00 | 9,890.00 | 73,832 |
| 2026-10-07 | 9,890.00 | 9,950.00 | 9,760.00 | 9,950.00 | 9,950.00 | 1,559,514 |
| 2026-10-06 | 9,850.00 | 9,980.00 | 9,720.00 | 9,950.00 | 9,950.00 | 1,105,824 |
| 2026-10-05 | 9,990.00 | 10,050.00 | 9,850.00 | 9,850.00 | 9,850.00 | 58,052 |
| 2026-10-02 | 9,800.00 | 9,990.00 | 9,800.00 | 9,990.00 | 9,990.00 | 58,101 |
| 2026-10-01 | 9,850.00 | 10,000.00 | 9,850.00 | 10,000.00 | 10,000.00 | 31,501 |
| 2026-09-30 | 10,000.00 | 10,050.00 | 9,830.00 | 10,050.00 | 10,050.00 | 72,602 |
| 2026-09-29 | 10,050.00 | 10,100.00 | 9,820.00 | 10,100.00 | 10,100.00 | 106,701 |
| 2026-09-28 | 9,800.00 | 10,050.00 | 9,800.00 | 10,050.00 | 10,050.00 | 40,304 |
| 2026-09-25 | 9,800.00 | 10,050.00 | 9,800.00 | 10,050.00 | 10,050.00 | 72,903 |
| 2026-09-24 | 9,880.00 | 10,000.00 | 9,700.00 | 10,000.00 | 10,000.00 | 137,704 |
| 2026-09-23 | 9,800.00 | 9,990.00 | 9,700.00 | 9,880.00 | 9,880.00 | 63,782 |
| 2026-09-22 | 9,810.00 | 10,000.00 | 9,750.00 | 9,760.00 | 9,760.00 | 42,910 |
| 2026-09-21 | 10,000.00 | 10,000.00 | 9,700.00 | 9,760.00 | 9,760.00 | 50,722 |
| 2026-09-18 | 9,900.00 | 10,100.00 | 9,850.00 | 10,000.00 | 10,000.00 | 57,162 |
| 2026-09-17 | 9,900.00 | 9,980.00 | 9,900.00 | 9,900.00 | 9,900.00 | 54,912 |
| 2026-09-16 | 10,000.00 | 10,000.00 | 9,760.00 | 9,980.00 | 9,980.00 | 28,503 |
| 2026-09-15 | 9,820.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 112,525 |
| 2026-09-14 | 10,000.00 | 10,000.00 | 9,810.00 | 9,810.00 | 9,810.00 | 1,437,601 |
| 2026-09-11 | 10,300.00 | 10,300.00 | 10,000.00 | 10,000.00 | 10,000.00 | 13,040 |
| 2026-09-10 | 10,400.00 | 10,400.00 | 10,150.00 | 10,250.00 | 10,250.00 | 122,980 |
| 2026-09-09 | 10,100.00 | 10,250.00 | 10,050.00 | 10,200.00 | 10,200.00 | 145,021 |
| 2026-09-08 | 9,860.00 | 10,150.00 | 9,860.00 | 10,150.00 | 10,150.00 | 172,163 |
| 2026-09-07 | 10,000.00 | 10,000.00 | 9,850.00 | 9,860.00 | 9,860.00 | 36,523 |
| 2026-09-04 | 9,990.00 | 10,050.00 | 9,900.00 | 10,050.00 | 10,050.00 | 28,521 |
| 2026-09-03 | 9,700.00 | 10,100.00 | 9,700.00 | 10,000.00 | 10,000.00 | 88,360 |
| 2026-08-28 | 10,350.00 | 10,350.00 | 9,630.00 | 10,300.00 | 10,300.00 | 58,410 |
| 2026-08-27 | 10,400.00 | 10,750.00 | 10,300.00 | 10,350.00 | 10,350.00 | 129,442 |
| 2026-08-26 | 10,050.00 | 10,300.00 | 9,970.00 | 10,300.00 | 10,300.00 | 5,135,861 |
| 2026-08-25 | 10,000.00 | 10,050.00 | 9,920.00 | 9,930.00 | 9,930.00 | 1,700,985 |
| 2026-08-24 | 10,150.00 | 10,150.00 | 10,000.00 | 10,050.00 | 10,050.00 | 84,152 |
| 2026-08-21 | 9,950.00 | 10,050.00 | 9,950.00 | 10,050.00 | 10,050.00 | 49,400 |
| 2026-08-20 | 10,000.00 | 10,000.00 | 9,950.00 | 9,950.00 | 9,950.00 | 3,535,430 |
| 2026-08-19 | 10,000.00 | 10,100.00 | 9,910.00 | 10,000.00 | 10,000.00 | 97,040 |
| 2026-08-18 | 10,150.00 | 10,150.00 | 9,980.00 | 10,000.00 | 10,000.00 | 75,967 |
| 2026-08-17 | 10,200.00 | 10,350.00 | 10,000.00 | 10,100.00 | 10,100.00 | 44,320 |
| 2026-08-14 | 10,200.00 | 10,400.00 | 10,100.00 | 10,350.00 | 10,350.00 | 158,284 |
| 2026-08-13 | 10,600.00 | 10,650.00 | 10,100.00 | 10,200.00 | 10,200.00 | 116,237 |
| 2026-08-12 | 10,550.00 | 10,850.00 | 9,980.00 | 10,600.00 | 10,600.00 | 41,600 |
| 2026-08-11 | 10,600.00 | 11,000.00 | 10,600.00 | 10,700.00 | 10,700.00 | 120,206 |
| 2026-08-10 | 10,800.00 | 10,800.00 | 10,500.00 | 10,600.00 | 10,600.00 | 44,717 |
| 2026-08-07 | 10,700.00 | 10,750.00 | 10,500.00 | 10,750.00 | 10,750.00 | 50,902 |
| 2026-08-06 | 10,950.00 | 10,950.00 | 10,700.00 | 10,700.00 | 10,700.00 | 21,863 |
| 2026-08-05 | 10,800.00 | 10,950.00 | 10,600.00 | 10,800.00 | 10,800.00 | 61,500 |
| 2026-08-04 | 11,000.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | 42,920 |
| 2026-08-03 | 10,450.00 | 11,150.00 | 10,450.00 | 11,050.00 | 11,050.00 | 189,821 |
| 2026-07-31 | 11,150.00 | 11,150.00 | 10,700.00 | 11,000.00 | 11,000.00 | 54,528 |
| 2026-07-30 | 10,400.00 | 11,200.00 | 10,400.00 | 11,000.00 | 11,000.00 | 113,511 |
| 2026-07-29 | 10,450.00 | 11,000.00 | 10,450.00 | 10,900.00 | 10,900.00 | 382,850 |
| 2026-07-28 | 9,600.00 | 10,700.00 | 9,600.00 | 10,700.00 | 10,700.00 | 255,924 |
| 2026-07-27 | 9,650.00 | 10,150.00 | 9,650.00 | 10,000.00 | 10,000.00 | 33,345 |
| 2026-07-24 | 10,150.00 | 10,150.00 | 9,440.00 | 10,150.00 | 10,150.00 | 83,100 |
| 2026-07-23 | 9,500.00 | 10,150.00 | 9,200.00 | 10,150.00 | 10,150.00 | 312,558 |
Page 1 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.