Plastic Additives JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6,785.71	7,142.86	6,607.14	7,142.86	7,142.86	2,688
2023-10-26	6,875.00	7,142.86	6,517.86	7,142.86	7,142.86	10,864
2023-10-23	6,964.29	7,142.86	6,964.29	7,142.86	7,142.86	6,384
2023-10-20	6,964.29	6,964.29	6,964.29	6,964.29	6,964.29	14,784
2023-10-19	6,964.29	7,053.57	6,964.29	6,964.29	6,964.29	3,584
2023-10-18	6,964.29	6,964.29	6,875.00	6,875.00	6,875.00	5,824
2023-10-17	6,964.29	7,142.86	6,964.29	7,142.86	7,142.86	7,504
2023-10-16	7,053.57	7,232.14	7,053.57	7,142.86	7,142.86	3,777
2023-10-13	7,142.86	7,142.86	6,964.29	6,964.29	6,964.29	5,824
2023-10-12	7,053.57	7,142.86	7,053.57	7,142.86	7,142.86	336
2023-10-10	7,142.86	7,142.86	7,142.86	7,142.86	7,142.86	224
2023-10-09	7,142.86	7,142.86	6,875.00	7,142.86	7,142.86	3,136
2023-10-06	7,142.86	7,142.86	7,142.86	7,142.86	7,142.86	112
2023-10-05	7,142.86	7,142.86	7,142.86	7,142.86	7,142.86	2,238
2023-10-04	7,142.86	7,232.14	7,142.86	7,232.14	7,232.14	1,281
2023-10-03	7,142.86	7,321.43	7,053.57	7,321.43	7,321.43	7,504
2023-10-02	7,142.86	7,410.71	7,142.86	7,410.71	7,410.71	4,816
2023-09-29	7,321.43	7,321.43	7,321.43	7,321.43	7,321.43	448
2023-09-28	7,321.43	7,321.43	7,321.43	7,321.43	7,321.43	5,152
2023-09-27	7,053.57	7,321.43	7,053.57	7,321.43	7,321.43	11,200
2023-09-26	7,142.86	7,321.43	7,142.86	7,321.43	7,321.43	26,768
2023-09-25	7,500.00	7,500.00	7,142.86	7,410.71	7,410.71	3,063
2023-09-22	7,142.86	7,500.00	6,964.29	7,500.00	7,500.00	24,248
2023-09-21	7,410.71	7,410.71	7,410.71	7,410.71	7,410.71	1,163
2023-09-20	7,321.43	7,321.43	7,321.43	7,321.43	7,321.43	112
2023-09-19	7,232.14	7,321.43	7,232.14	7,321.43	7,321.43	3,360
2023-09-18	7,321.43	7,321.43	7,321.43	7,321.43	7,321.43	6,272
2023-09-15	7,321.43	7,321.43	7,321.43	7,321.43	7,321.43	2,128
2023-09-14	7,410.71	7,410.71	7,142.86	7,321.43	7,321.43	26,096
2023-09-13	7,232.14	7,321.43	7,142.86	7,321.43	7,321.43	4,592
2023-09-12	7,321.43	7,410.71	7,142.86	7,232.14	7,232.14	8,096
2023-09-11	7,410.71	7,410.71	7,321.43	7,321.43	7,321.43	9,072
2023-09-08	7,410.71	7,500.00	7,321.43	7,321.43	7,321.43	4,256
2023-09-07	7,410.71	7,410.71	7,321.43	7,410.71	7,410.71	9,032
2023-09-06	7,321.43	7,410.71	7,321.43	7,410.71	7,410.71	12,880
2023-09-05	7,321.43	7,589.29	7,321.43	7,500.00	7,500.00	45,610
2023-08-31	7,321.43	7,410.71	7,232.14	7,321.43	7,321.43	42,112
2023-08-30	7,321.43	7,410.71	7,321.43	7,410.71	7,410.71	20,496
2023-08-29	7,410.71	7,410.71	7,321.43	7,410.71	7,410.71	17,024
2023-08-28	7,500.00	7,500.00	7,142.86	7,410.71	7,410.71	20,272
2023-08-25	7,410.71	7,500.00	7,410.71	7,500.00	7,500.00	13,956
2023-08-24	7,321.43	7,589.29	7,321.43	7,589.29	7,589.29	20,720
2023-08-23	7,321.43	7,410.71	7,232.14	7,321.43	7,321.43	16,800
2023-08-22	7,321.43	7,321.43	7,232.14	7,321.43	7,321.43	28,224
2023-08-21	7,321.43	7,410.71	7,232.14	7,321.43	7,321.43	33,152
2023-08-18	7,767.86	7,767.86	7,321.43	7,321.43	7,321.43	62,048
2023-08-17	7,857.14	7,857.14	7,678.57	7,857.14	7,857.14	59,248
2023-08-16	7,767.86	7,857.14	7,767.86	7,857.14	7,857.14	60,928
2023-08-15	7,767.86	7,857.14	7,767.86	7,857.14	7,857.14	62,720
2023-08-14	7,857.14	7,946.43	7,767.86	7,767.86	7,767.86	64,335
2023-08-11	7,946.43	8,035.71	7,767.86	7,857.14	7,857.14	62,608
2023-08-10	7,946.43	8,125.00	7,857.14	8,035.71	8,035.71	59,488
2023-08-09	7,946.43	8,125.00	7,857.14	8,035.71	8,035.71	72,504
2023-08-08	7,857.14	8,125.00	7,767.86	8,035.71	8,035.71	56,112
2023-08-07	7,857.14	8,035.71	7,767.86	7,946.43	7,946.43	47,235
2023-08-04	7,857.14	8,035.71	7,767.86	8,035.71	8,035.71	66,753
2023-08-03	7,946.43	8,035.71	7,857.14	7,946.43	7,946.43	60,965
2023-08-02	7,767.86	8,035.71	7,767.86	8,035.71	8,035.71	63,280
2023-08-01	8,125.00	8,125.00	7,767.86	7,857.14	7,857.14	70,896
2023-07-31	7,589.29	8,125.00	7,589.29	8,125.00	8,125.00	61,074

← NewerPage 13 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.