Picomat Plastic JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 10,900.00 | 11,100.00 | 10,800.00 | 10,900.00 | 10,900.00 | 98,900 |
| 2024-05-22 | 11,000.00 | 11,100.00 | 10,800.00 | 10,900.00 | 10,900.00 | 85,132 |
| 2024-05-21 | 10,800.00 | 11,000.00 | 10,600.00 | 11,000.00 | 11,000.00 | 75,300 |
| 2024-05-20 | 11,300.00 | 11,300.00 | 10,700.00 | 10,800.00 | 10,800.00 | 88,419 |
| 2024-05-17 | 12,500.00 | 12,500.00 | 11,100.00 | 11,300.00 | 11,300.00 | 114,303 |
| 2024-05-16 | 11,400.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | 71,009 |
| 2024-05-15 | 10,900.00 | 11,400.00 | 10,900.00 | 11,400.00 | 11,400.00 | 101,900 |
| 2024-05-14 | 11,000.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | 78,840 |
| 2024-05-13 | 11,100.00 | 11,200.00 | 10,700.00 | 11,000.00 | 11,000.00 | 106,134 |
| 2024-05-10 | 11,400.00 | 11,600.00 | 11,100.00 | 11,100.00 | 11,100.00 | 95,219 |
| 2024-05-09 | 11,800.00 | 12,400.00 | 11,100.00 | 11,400.00 | 11,400.00 | 148,260 |
| 2024-05-08 | 11,000.00 | 11,800.00 | 10,800.00 | 11,800.00 | 11,800.00 | 201,120 |
| 2024-05-07 | 11,000.00 | 11,300.00 | 10,700.00 | 11,000.00 | 11,000.00 | 158,400 |
| 2024-05-06 | 10,200.00 | 11,000.00 | 10,200.00 | 11,000.00 | 11,000.00 | 235,796 |
| 2024-05-03 | 10,300.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,300.00 | 85,610 |
| 2024-05-02 | 10,000.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 137,903 |
| 2024-04-26 | 9,900.00 | 10,200.00 | 9,900.00 | 10,000.00 | 10,000.00 | 116,713 |
| 2024-04-25 | 10,000.00 | 10,100.00 | 9,800.00 | 9,900.00 | 9,900.00 | 71,627 |
| 2024-04-24 | 10,000.00 | 10,300.00 | 9,900.00 | 10,000.00 | 10,000.00 | 101,600 |
| 2024-04-23 | 10,100.00 | 10,200.00 | 9,900.00 | 9,900.00 | 9,900.00 | 83,258 |
| 2024-04-22 | 9,600.00 | 10,200.00 | 9,500.00 | 10,100.00 | 10,100.00 | 182,540 |
| 2024-04-19 | 9,900.00 | 9,900.00 | 9,500.00 | 9,600.00 | 9,600.00 | 73,308 |
| 2024-04-17 | 9,600.00 | 10,000.00 | 9,500.00 | 9,900.00 | 9,900.00 | 158,750 |
| 2024-04-16 | 9,400.00 | 10,000.00 | 9,300.00 | 9,700.00 | 9,700.00 | 192,300 |
| 2024-04-15 | 9,500.00 | 10,200.00 | 9,400.00 | 9,400.00 | 9,400.00 | 173,736 |
| 2024-04-12 | 9,400.00 | 9,700.00 | 9,400.00 | 9,500.00 | 9,500.00 | 106,206 |
| 2024-04-11 | 9,400.00 | 9,500.00 | 9,300.00 | 9,400.00 | 9,400.00 | 58,000 |
| 2024-04-10 | 9,600.00 | 9,700.00 | 9,400.00 | 9,400.00 | 9,400.00 | 60,600 |
| 2024-04-09 | 9,300.00 | 9,700.00 | 9,100.00 | 9,600.00 | 9,600.00 | 123,600 |
| 2024-04-08 | 9,200.00 | 9,500.00 | 9,200.00 | 9,300.00 | 9,300.00 | 103,922 |
| 2024-04-05 | 9,600.00 | 9,800.00 | 9,300.00 | 9,300.00 | 9,300.00 | 44,100 |
| 2024-04-04 | 9,800.00 | 9,900.00 | 9,500.00 | 9,800.00 | 9,800.00 | 40,900 |
| 2024-04-03 | 9,800.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,900.00 | 84,522 |
| 2024-04-02 | 9,800.00 | 10,100.00 | 9,600.00 | 9,900.00 | 9,900.00 | 32,001 |
| 2024-04-01 | 10,400.00 | 10,400.00 | 9,500.00 | 10,000.00 | 10,000.00 | 133,061 |
| 2024-03-29 | 11,100.00 | 11,100.00 | 10,300.00 | 10,500.00 | 10,500.00 | 78,675 |
| 2024-03-28 | 11,000.00 | 11,800.00 | 11,000.00 | 11,100.00 | 11,100.00 | 160,608 |
| 2024-03-27 | 9,900.00 | 10,800.00 | 9,800.00 | 10,800.00 | 10,800.00 | 140,242 |
| 2024-03-26 | 9,800.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,900.00 | 61,900 |
| 2024-03-25 | 9,700.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,800.00 | 52,924 |
| 2024-03-22 | 9,600.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,600.00 | 97,901 |
| 2024-03-21 | 9,600.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | 69,100 |
| 2024-03-20 | 9,700.00 | 9,800.00 | 9,600.00 | 9,600.00 | 9,600.00 | 94,612 |
| 2024-03-19 | 9,700.00 | 10,000.00 | 9,700.00 | 9,700.00 | 9,700.00 | 48,400 |
| 2024-03-18 | 9,800.00 | 10,000.00 | 9,400.00 | 9,700.00 | 9,700.00 | 78,260 |
| 2024-03-15 | 9,700.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 63,630 |
| 2024-03-14 | 9,500.00 | 9,900.00 | 9,500.00 | 9,900.00 | 9,900.00 | 401 |
| 2024-03-13 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 6,200 |
| 2024-03-12 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 430 |
| 2024-03-11 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 371 |
| 2024-03-07 | 9,500.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 1,300 |
| 2024-03-06 | 9,700.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1,000 |
| 2024-03-05 | 9,500.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 601 |
| 2024-03-04 | 9,700.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1,241 |
| 2024-03-01 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 150 |
| 2024-02-29 | 9,700.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,500.00 | 3,557 |
| 2024-02-28 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 105 |
| 2024-02-27 | 9,500.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 6,110 |
| 2024-02-26 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 11,100 |
| 2024-02-23 | 9,900.00 | 9,900.00 | 9,500.00 | 9,500.00 | 9,500.00 | 12,270 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.