Plastic Additives JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	6,100.00	6,300.00	6,100.00	6,300.00	6,300.00	9,500
2024-08-09	6,000.00	6,300.00	6,000.00	6,300.00	6,300.00	6,000
2024-08-08	6,000.00	6,100.00	6,000.00	6,100.00	6,100.00	600
2024-08-07	6,200.00	6,300.00	6,200.00	6,200.00	6,200.00	700
2024-08-06	6,100.00	6,200.00	6,100.00	6,200.00	6,200.00	4,623
2024-08-05	6,200.00	6,200.00	5,900.00	6,100.00	6,100.00	10,301
2024-08-02	6,200.00	6,300.00	6,100.00	6,300.00	6,300.00	1,100
2024-08-01	6,300.00	6,400.00	6,300.00	6,400.00	6,400.00	516
2024-07-31	6,400.00	6,400.00	6,200.00	6,300.00	6,300.00	4,300
2024-07-30	6,300.00	6,400.00	6,200.00	6,400.00	6,400.00	2,650
2024-07-25	6,200.00	6,300.00	6,200.00	6,300.00	6,300.00	1,200
2024-07-24	6,200.00	6,200.00	6,200.00	6,200.00	6,200.00	2,107
2024-07-23	6,100.00	6,300.00	6,100.00	6,300.00	6,300.00	3,900
2024-07-22	6,300.00	6,300.00	6,100.00	6,200.00	6,200.00	12,000
2024-07-19	6,400.00	6,400.00	6,400.00	6,400.00	6,400.00	500
2024-07-18	6,300.00	6,500.00	6,200.00	6,500.00	6,500.00	5,004
2024-07-17	6,400.00	6,400.00	6,300.00	6,300.00	6,300.00	2,900
2024-07-16	6,400.00	6,400.00	6,400.00	6,400.00	6,400.00	3,300
2024-07-15	6,500.00	6,500.00	6,300.00	6,500.00	6,500.00	126,240
2024-07-12	6,400.00	6,500.00	6,300.00	6,500.00	6,500.00	13,004
2024-07-11	6,400.00	6,400.00	6,400.00	6,400.00	6,400.00	804
2024-07-10	6,300.00	6,500.00	6,300.00	6,500.00	6,500.00	10,700
2024-07-09	6,200.00	6,300.00	6,200.00	6,300.00	6,300.00	6,147
2024-07-08	6,400.00	6,400.00	6,300.00	6,300.00	6,300.00	4,550
2024-07-05	6,300.00	6,400.00	6,200.00	6,400.00	6,400.00	8,619
2024-07-04	6,300.00	6,400.00	6,300.00	6,300.00	6,300.00	24,200
2024-07-03	6,400.00	6,500.00	6,300.00	6,500.00	6,500.00	8,579
2024-07-02	6,300.00	6,500.00	6,200.00	6,500.00	6,500.00	18,889
2024-07-01	6,500.00	6,500.00	6,500.00	6,500.00	6,500.00	200
2024-06-28	6,600.00	6,600.00	6,300.00	6,500.00	6,500.00	7,852
2024-06-27	6,500.00	6,600.00	6,300.00	6,600.00	6,600.00	11,501
2024-06-26	6,500.00	6,800.00	6,300.00	6,600.00	6,600.00	29,901
2024-06-25	6,600.00	6,900.00	6,400.00	6,900.00	6,900.00	16,903
2024-06-24	6,900.00	7,000.00	6,500.00	6,600.00	6,600.00	21,300
2024-06-21	7,000.00	7,200.00	6,600.00	6,800.00	6,800.00	58,111
2024-06-20	7,600.00	7,600.00	7,100.00	7,300.00	7,300.00	7,410
2024-06-19	7,500.00	7,800.00	6,800.00	7,800.00	7,800.00	77,824
2024-06-18	7,800.00	7,800.00	7,400.00	7,500.00	7,500.00	44,811
2024-06-17	7,400.00	7,900.00	7,000.00	7,700.00	7,700.00	147,449
2024-06-14	7,000.00	7,300.00	6,900.00	7,300.00	7,300.00	12,830
2024-06-13	7,100.00	7,400.00	6,800.00	7,200.00	7,200.00	24,303
2024-06-12	7,000.00	7,200.00	6,500.00	7,200.00	7,200.00	50,615
2024-06-11	6,800.00	7,500.00	6,700.00	7,000.00	7,000.00	14,834
2024-06-10	7,100.00	7,400.00	6,400.00	7,400.00	7,400.00	33,736
2024-06-07	6,300.00	6,800.00	6,300.00	6,800.00	6,800.00	92,837
2024-06-06	6,200.00	6,300.00	6,100.00	6,200.00	6,200.00	10,757
2024-06-05	6,200.00	6,300.00	6,100.00	6,100.00	6,100.00	48,810
2024-06-04	6,200.00	6,300.00	6,100.00	6,300.00	6,300.00	33,444
2024-06-03	6,200.00	6,300.00	6,100.00	6,200.00	6,200.00	14,082
2024-05-31	6,200.00	6,200.00	6,100.00	6,200.00	6,200.00	6,566
2024-05-30	6,300.00	6,300.00	6,100.00	6,200.00	6,200.00	21,464
2024-05-29	6,200.00	6,300.00	6,100.00	6,300.00	6,300.00	14,758
2024-05-28	6,300.00	6,300.00	6,200.00	6,200.00	6,200.00	25,635
2024-05-27	6,200.00	6,300.00	6,200.00	6,300.00	6,300.00	9,554
2024-05-24	6,300.00	6,300.00	6,200.00	6,300.00	6,300.00	57,001
2024-05-23	6,400.00	6,400.00	6,300.00	6,400.00	6,400.00	14,904
2024-05-22	6,400.00	6,400.00	6,300.00	6,400.00	6,400.00	51,856
2024-05-21	6,300.00	6,400.00	6,300.00	6,300.00	6,300.00	37,600
2024-05-20	6,500.00	6,500.00	6,300.00	6,400.00	6,400.00	8,430
2024-05-17	6,300.00	6,500.00	6,300.00	6,400.00	6,400.00	36,300

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-02-25	430.9156 VND
2020-03-24	542.0322 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.