Picomat Plastic JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 5,600.00 | 5,600.00 | 5,100.00 | 5,100.00 | 5,100.00 | 130,800 |
| 2022-12-05 | 5,600.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 223,100 |
| 2022-12-02 | 5,100.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 172,400 |
| 2022-12-01 | 4,300.00 | 4,700.00 | 4,300.00 | 4,700.00 | 4,700.00 | 123,200 |
| 2022-11-30 | 4,000.00 | 4,300.00 | 4,000.00 | 4,300.00 | 4,300.00 | 37,740 |
| 2022-11-29 | 4,000.00 | 4,100.00 | 3,800.00 | 4,100.00 | 4,100.00 | 56,601 |
| 2022-11-28 | 4,000.00 | 4,300.00 | 3,800.00 | 4,000.00 | 4,000.00 | 65,906 |
| 2022-11-25 | 3,900.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 30,640 |
| 2022-11-24 | 4,300.00 | 4,300.00 | 3,900.00 | 4,000.00 | 4,000.00 | 3,200 |
| 2022-11-23 | 4,100.00 | 4,200.00 | 4,000.00 | 4,000.00 | 4,000.00 | 12,600 |
| 2022-11-22 | 4,000.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | 64,301 |
| 2022-11-21 | 3,900.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | 13,300 |
| 2022-11-18 | 3,700.00 | 4,000.00 | 3,600.00 | 3,800.00 | 3,800.00 | 9,301 |
| 2022-11-17 | 3,600.00 | 4,000.00 | 3,600.00 | 3,900.00 | 3,900.00 | 7,900 |
| 2022-11-16 | 3,600.00 | 4,000.00 | 3,600.00 | 3,900.00 | 3,900.00 | 15,400 |
| 2022-11-15 | 3,900.00 | 3,900.00 | 3,600.00 | 3,700.00 | 3,700.00 | 37,100 |
| 2022-11-14 | 4,000.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | 34,200 |
| 2022-11-11 | 4,400.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | 4,500 |
| 2022-11-10 | 4,500.00 | 4,500.00 | 4,200.00 | 4,200.00 | 4,200.00 | 23,000 |
| 2022-11-09 | 4,100.00 | 4,700.00 | 4,100.00 | 4,600.00 | 4,600.00 | 1,800 |
| 2022-11-08 | 4,600.00 | 4,600.00 | 4,300.00 | 4,500.00 | 4,500.00 | 2,100 |
| 2022-11-07 | 4,800.00 | 4,800.00 | 4,400.00 | 4,500.00 | 4,500.00 | 20,800 |
| 2022-11-04 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 21,300 |
| 2022-11-03 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 19,900 |
| 2022-11-02 | 5,400.00 | 5,400.00 | 5,100.00 | 5,300.00 | 5,300.00 | 15,900 |
| 2022-11-01 | 5,800.00 | 5,800.00 | 5,000.00 | 5,400.00 | 5,400.00 | 31,004 |
| 2022-10-31 | 5,300.00 | 5,400.00 | 4,900.00 | 5,400.00 | 5,400.00 | 62,200 |
| 2022-10-28 | 5,800.00 | 5,800.00 | 5,000.00 | 5,400.00 | 5,400.00 | 30,701 |
| 2022-10-27 | 5,200.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 4,800 |
| 2022-10-26 | 5,300.00 | 5,500.00 | 5,200.00 | 5,200.00 | 5,200.00 | 9,200 |
| 2022-10-25 | 5,100.00 | 5,500.00 | 5,000.00 | 5,400.00 | 5,400.00 | 10,800 |
| 2022-10-24 | 5,600.00 | 5,600.00 | 5,100.00 | 5,100.00 | 5,100.00 | 62,360 |
| 2022-10-21 | 6,000.00 | 6,000.00 | 5,200.00 | 5,600.00 | 5,600.00 | 38,200 |
| 2022-10-20 | 6,100.00 | 6,200.00 | 5,700.00 | 5,700.00 | 5,700.00 | 95,200 |
| 2022-10-19 | 6,400.00 | 6,600.00 | 6,000.00 | 6,300.00 | 6,300.00 | 13,003 |
| 2022-10-18 | 6,000.00 | 6,500.00 | 6,000.00 | 6,500.00 | 6,500.00 | 21,599 |
| 2022-10-17 | 5,800.00 | 6,300.00 | 5,800.00 | 6,200.00 | 6,200.00 | 88,600 |
| 2022-10-14 | 5,400.00 | 5,800.00 | 5,400.00 | 5,800.00 | 5,800.00 | 37,001 |
| 2022-10-13 | 5,400.00 | 5,600.00 | 5,300.00 | 5,400.00 | 5,400.00 | 33,500 |
| 2022-10-12 | 5,000.00 | 5,600.00 | 5,000.00 | 5,400.00 | 5,400.00 | 19,900 |
| 2022-10-11 | 5,400.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | 14,200 |
| 2022-10-10 | 5,800.00 | 5,800.00 | 5,400.00 | 5,700.00 | 5,700.00 | 7,200 |
| 2022-10-07 | 5,400.00 | 5,800.00 | 5,300.00 | 5,500.00 | 5,500.00 | 53,900 |
| 2022-10-06 | 5,500.00 | 5,600.00 | 5,100.00 | 5,600.00 | 5,600.00 | 39,800 |
| 2022-10-05 | 5,600.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 23,200 |
| 2022-10-04 | 5,800.00 | 5,800.00 | 5,400.00 | 5,400.00 | 5,400.00 | 25,800 |
| 2022-10-03 | 5,900.00 | 5,900.00 | 5,400.00 | 5,400.00 | 5,400.00 | 55,200 |
| 2022-09-30 | 6,200.00 | 6,200.00 | 5,700.00 | 6,000.00 | 6,000.00 | 58,700 |
| 2022-09-29 | 6,800.00 | 6,900.00 | 6,300.00 | 6,300.00 | 6,300.00 | 20,000 |
| 2022-09-28 | 6,500.00 | 6,700.00 | 6,300.00 | 6,600.00 | 6,600.00 | 28,700 |
| 2022-09-27 | 6,600.00 | 7,000.00 | 6,400.00 | 6,800.00 | 6,800.00 | 50,700 |
| 2022-09-26 | 7,100.00 | 7,100.00 | 6,400.00 | 6,800.00 | 6,800.00 | 55,900 |
| 2022-09-23 | 7,000.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | 40,201 |
| 2022-09-22 | 7,000.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 33,900 |
| 2022-09-21 | 7,000.00 | 7,300.00 | 6,900.00 | 7,200.00 | 7,200.00 | 28,800 |
| 2022-09-20 | 7,500.00 | 7,500.00 | 6,900.00 | 7,000.00 | 7,000.00 | 76,601 |
| 2022-09-19 | 8,500.00 | 8,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 105,700 |
| 2022-09-16 | 8,300.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | 56,600 |
| 2022-09-15 | 8,300.00 | 8,700.00 | 8,000.00 | 8,400.00 | 8,400.00 | 67,102 |
| 2022-09-14 | 8,300.00 | 8,600.00 | 8,300.00 | 8,600.00 | 8,600.00 | 35,000 |
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.