Picomat Plastic JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 6,000.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 34,800 |
| 2023-08-25 | 6,200.00 | 6,400.00 | 5,700.00 | 6,000.00 | 6,000.00 | 124,100 |
| 2023-08-24 | 6,100.00 | 6,300.00 | 5,900.00 | 6,200.00 | 6,200.00 | 47,800 |
| 2023-08-23 | 5,600.00 | 6,100.00 | 5,600.00 | 6,100.00 | 6,100.00 | 610,400 |
| 2023-08-22 | 5,600.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | 28,930 |
| 2023-08-21 | 5,200.00 | 5,600.00 | 5,200.00 | 5,600.00 | 5,600.00 | 118,600 |
| 2023-08-18 | 6,000.00 | 6,000.00 | 5,600.00 | 5,600.00 | 5,600.00 | 130,810 |
| 2023-08-17 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 48,700 |
| 2023-08-16 | 6,500.00 | 6,600.00 | 6,000.00 | 6,300.00 | 6,300.00 | 114,150 |
| 2023-08-15 | 6,600.00 | 6,600.00 | 6,000.00 | 6,500.00 | 6,500.00 | 198,020 |
| 2023-08-14 | 7,000.00 | 7,100.00 | 6,400.00 | 6,600.00 | 6,600.00 | 417,940 |
| 2023-08-11 | 6,909.09 | 7,000.00 | 6,363.64 | 6,545.46 | 6,545.46 | 747,540 |
| 2023-08-10 | 6,090.91 | 6,363.64 | 6,000.00 | 6,363.64 | 6,363.64 | 985,060 |
| 2023-08-09 | 5,454.55 | 5,818.18 | 5,454.55 | 5,818.18 | 5,818.18 | 553,850 |
| 2023-08-08 | 5,454.55 | 5,636.36 | 5,272.73 | 5,363.64 | 5,363.64 | 129,910 |
| 2023-08-07 | 5,454.55 | 5,636.36 | 5,363.64 | 5,454.55 | 5,454.55 | 180,190 |
| 2023-08-04 | 5,700.00 | 6,100.00 | 5,300.00 | 6,000.00 | 6,000.00 | 103,470 |
| 2023-08-03 | 5,600.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | 30,300 |
| 2023-08-02 | 5,600.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | 16,900 |
| 2023-08-01 | 5,800.00 | 5,900.00 | 5,600.00 | 5,600.00 | 5,600.00 | 52,100 |
| 2023-07-31 | 5,500.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | 49,600 |
| 2023-07-28 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 13,900 |
| 2023-07-27 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 75,010 |
| 2023-07-26 | 5,700.00 | 6,000.00 | 5,500.00 | 5,600.00 | 5,600.00 | 52,400 |
| 2023-07-25 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 41,300 |
| 2023-07-24 | 5,500.00 | 5,800.00 | 5,400.00 | 5,800.00 | 5,800.00 | 123,630 |
| 2023-07-21 | 5,400.00 | 5,700.00 | 5,400.00 | 5,600.00 | 5,600.00 | 67,100 |
| 2023-07-20 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 35,800 |
| 2023-07-19 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 27,000 |
| 2023-07-18 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 13,100 |
| 2023-07-17 | 5,400.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | 23,200 |
| 2023-07-14 | 5,400.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 27,800 |
| 2023-07-13 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 59,100 |
| 2023-07-12 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,700 |
| 2023-07-11 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 3,800 |
| 2023-07-10 | 5,200.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 9,800 |
| 2023-07-07 | 5,300.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | 8,300 |
| 2023-07-06 | 5,300.00 | 5,600.00 | 5,100.00 | 5,600.00 | 5,600.00 | 44,010 |
| 2023-07-05 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 13,900 |
| 2023-07-04 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 18,400 |
| 2023-07-03 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 17,200 |
| 2023-06-30 | 5,100.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 56,620 |
| 2023-06-29 | 5,100.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,100.00 | 42,800 |
| 2023-06-28 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 31,200 |
| 2023-06-27 | 5,200.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 61,350 |
| 2023-06-26 | 5,300.00 | 5,400.00 | 5,100.00 | 5,300.00 | 5,300.00 | 63,510 |
| 2023-06-23 | 5,600.00 | 5,700.00 | 5,400.00 | 5,400.00 | 5,400.00 | 71,800 |
| 2023-06-22 | 5,700.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 14,200 |
| 2023-06-21 | 5,600.00 | 5,700.00 | 5,400.00 | 5,600.00 | 5,600.00 | 48,400 |
| 2023-06-20 | 5,400.00 | 5,600.00 | 5,200.00 | 5,600.00 | 5,600.00 | 52,030 |
| 2023-06-19 | 5,900.00 | 6,000.00 | 5,400.00 | 5,400.00 | 5,400.00 | 97,000 |
| 2023-06-16 | 6,000.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 125,120 |
| 2023-06-15 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 47,000 |
| 2023-06-14 | 6,100.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 136,730 |
| 2023-06-13 | 5,800.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 62,100 |
| 2023-06-12 | 5,300.00 | 5,700.00 | 5,200.00 | 5,700.00 | 5,700.00 | 160,500 |
| 2023-06-09 | 5,300.00 | 5,400.00 | 5,100.00 | 5,300.00 | 5,300.00 | 50,600 |
| 2023-06-08 | 5,200.00 | 5,500.00 | 5,200.00 | 5,300.00 | 5,300.00 | 147,500 |
| 2023-06-07 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 55,300 |
| 2023-06-06 | 5,000.00 | 5,200.00 | 4,800.00 | 5,200.00 | 5,200.00 | 119,900 |
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.