Picomat Plastic JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-22 | 9,500.00 | 9,500.00 | 8,900.00 | 9,400.00 | 9,400.00 | 75,940 |
| 2023-11-21 | 9,500.00 | 9,600.00 | 9,100.00 | 9,400.00 | 9,400.00 | 14,550 |
| 2023-11-20 | 9,200.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | 10,460 |
| 2023-11-17 | 10,000.00 | 10,000.00 | 9,000.00 | 9,400.00 | 9,400.00 | 64,490 |
| 2023-11-16 | 9,400.00 | 9,600.00 | 9,300.00 | 9,600.00 | 9,600.00 | 2,210 |
| 2023-11-15 | 9,500.00 | 10,200.00 | 8,800.00 | 9,300.00 | 9,300.00 | 359,830 |
| 2023-11-14 | 9,100.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,300.00 | 20,350 |
| 2023-11-13 | 9,400.00 | 9,400.00 | 8,700.00 | 9,300.00 | 9,300.00 | 8,940 |
| 2023-11-10 | 8,500.00 | 9,400.00 | 8,500.00 | 9,400.00 | 9,400.00 | 7,090 |
| 2023-11-09 | 9,600.00 | 9,600.00 | 8,500.00 | 9,300.00 | 9,300.00 | 11,360 |
| 2023-11-08 | 9,000.00 | 9,400.00 | 8,400.00 | 9,400.00 | 9,400.00 | 36,610 |
| 2023-11-07 | 9,400.00 | 9,400.00 | 8,100.00 | 9,000.00 | 9,000.00 | 52,580 |
| 2023-11-06 | 8,600.00 | 8,900.00 | 8,300.00 | 8,900.00 | 8,900.00 | 9,640 |
| 2023-11-03 | 8,600.00 | 9,000.00 | 8,200.00 | 8,600.00 | 8,600.00 | 7,510 |
| 2023-11-02 | 7,800.00 | 8,500.00 | 7,800.00 | 8,500.00 | 8,500.00 | 73,690 |
| 2023-11-01 | 7,800.00 | 7,800.00 | 7,400.00 | 7,800.00 | 7,800.00 | 8,100 |
| 2023-10-31 | 7,800.00 | 7,900.00 | 7,400.00 | 7,900.00 | 7,900.00 | 11,120 |
| 2023-10-30 | 7,800.00 | 7,900.00 | 7,500.00 | 7,900.00 | 7,900.00 | 31,380 |
| 2023-10-27 | 7,900.00 | 7,900.00 | 7,600.00 | 7,900.00 | 7,900.00 | 3,350 |
| 2023-10-26 | 8,000.00 | 8,000.00 | 7,400.00 | 7,900.00 | 7,900.00 | 54,340 |
| 2023-10-25 | 8,000.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | 53,790 |
| 2023-10-24 | 8,100.00 | 8,100.00 | 7,700.00 | 8,000.00 | 8,000.00 | 10,350 |
| 2023-10-23 | 7,800.00 | 8,100.00 | 7,700.00 | 8,000.00 | 8,000.00 | 12,240 |
| 2023-10-20 | 7,900.00 | 8,200.00 | 7,800.00 | 8,000.00 | 8,000.00 | 28,250 |
| 2023-10-19 | 8,100.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | 6,430 |
| 2023-10-18 | 8,100.00 | 8,400.00 | 7,700.00 | 8,000.00 | 8,000.00 | 90,810 |
| 2023-10-17 | 8,100.00 | 8,500.00 | 8,000.00 | 8,200.00 | 8,200.00 | 20,300 |
| 2023-10-16 | 8,100.00 | 8,100.00 | 7,700.00 | 8,100.00 | 8,100.00 | 52,270 |
| 2023-10-13 | 8,200.00 | 8,400.00 | 7,300.00 | 8,100.00 | 8,100.00 | 112,830 |
| 2023-10-12 | 8,500.00 | 8,800.00 | 7,700.00 | 8,000.00 | 8,000.00 | 293,090 |
| 2023-10-11 | 8,200.00 | 8,600.00 | 7,900.00 | 8,500.00 | 8,500.00 | 188,580 |
| 2023-10-10 | 7,300.00 | 7,900.00 | 7,300.00 | 7,900.00 | 7,900.00 | 484,610 |
| 2023-10-09 | 7,000.00 | 7,200.00 | 6,700.00 | 7,200.00 | 7,200.00 | 149,470 |
| 2023-10-06 | 7,000.00 | 7,000.00 | 6,700.00 | 7,000.00 | 7,000.00 | 14,220 |
| 2023-10-05 | 7,100.00 | 7,100.00 | 6,500.00 | 7,000.00 | 7,000.00 | 40,630 |
| 2023-10-04 | 6,700.00 | 7,100.00 | 6,500.00 | 7,100.00 | 7,100.00 | 66,710 |
| 2023-10-03 | 7,100.00 | 7,100.00 | 6,700.00 | 7,100.00 | 7,100.00 | 6,000 |
| 2023-10-02 | 7,200.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 29,710 |
| 2023-09-29 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | 19,300 |
| 2023-09-28 | 7,200.00 | 7,200.00 | 6,800.00 | 7,000.00 | 7,000.00 | 43,600 |
| 2023-09-27 | 7,200.00 | 7,200.00 | 6,900.00 | 7,200.00 | 7,200.00 | 28,410 |
| 2023-09-26 | 7,100.00 | 7,300.00 | 6,700.00 | 7,300.00 | 7,300.00 | 15,100 |
| 2023-09-25 | 7,500.00 | 7,500.00 | 6,700.00 | 7,200.00 | 7,200.00 | 49,370 |
| 2023-09-22 | 7,000.00 | 7,300.00 | 6,600.00 | 7,300.00 | 7,300.00 | 44,800 |
| 2023-09-21 | 7,400.00 | 7,400.00 | 7,000.00 | 7,300.00 | 7,300.00 | 38,200 |
| 2023-09-20 | 7,400.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 25,900 |
| 2023-09-19 | 7,000.00 | 7,400.00 | 6,900.00 | 7,400.00 | 7,400.00 | 34,580 |
| 2023-09-18 | 7,200.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | 45,700 |
| 2023-09-15 | 7,400.00 | 7,400.00 | 6,900.00 | 7,200.00 | 7,200.00 | 47,910 |
| 2023-09-14 | 7,200.00 | 7,500.00 | 7,000.00 | 7,300.00 | 7,300.00 | 80,600 |
| 2023-09-13 | 7,000.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 198,500 |
| 2023-09-12 | 6,400.00 | 6,800.00 | 6,400.00 | 6,800.00 | 6,800.00 | 196,330 |
| 2023-09-11 | 6,700.00 | 7,000.00 | 6,400.00 | 6,500.00 | 6,500.00 | 39,740 |
| 2023-09-08 | 6,500.00 | 6,600.00 | 6,200.00 | 6,600.00 | 6,600.00 | 56,420 |
| 2023-09-07 | 6,400.00 | 6,500.00 | 6,100.00 | 6,500.00 | 6,500.00 | 57,200 |
| 2023-09-06 | 6,100.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,400.00 | 100,930 |
| 2023-09-05 | 6,000.00 | 6,300.00 | 5,900.00 | 6,200.00 | 6,200.00 | 77,900 |
| 2023-08-31 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 81,520 |
| 2023-08-30 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 76,100 |
| 2023-08-29 | 5,900.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | 137,500 |
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.