Plastic Additives JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 7,678.57 | 7,678.57 | 7,500.00 | 7,678.57 | 7,678.57 | 52,261 |
| 2023-07-27 | 7,678.57 | 7,678.57 | 7,589.29 | 7,678.57 | 7,678.57 | 61,376 |
| 2023-07-26 | 7,678.57 | 7,767.86 | 7,589.29 | 7,678.57 | 7,678.57 | 63,840 |
| 2023-07-25 | 7,678.57 | 7,767.86 | 7,500.00 | 7,678.57 | 7,678.57 | 73,955 |
| 2023-07-24 | 7,767.86 | 7,857.14 | 7,500.00 | 7,678.57 | 7,678.57 | 65,632 |
| 2023-07-21 | 7,946.43 | 7,946.43 | 7,678.57 | 7,767.86 | 7,767.86 | 55,498 |
| 2023-07-20 | 7,857.14 | 7,946.43 | 7,857.14 | 7,946.43 | 7,946.43 | 62,384 |
| 2023-07-19 | 7,857.14 | 7,946.43 | 7,767.86 | 7,857.14 | 7,857.14 | 62,474 |
| 2023-07-18 | 7,946.43 | 7,946.43 | 7,857.14 | 7,857.14 | 7,857.14 | 43,357 |
| 2023-07-17 | 8,035.71 | 8,035.71 | 7,857.14 | 7,946.43 | 7,946.43 | 61,701 |
| 2023-07-14 | 7,946.43 | 8,035.71 | 7,857.14 | 8,035.71 | 8,035.71 | 66,652 |
| 2023-07-13 | 7,857.14 | 8,035.71 | 7,857.14 | 8,035.71 | 8,035.71 | 62,385 |
| 2023-07-12 | 7,946.43 | 8,035.71 | 7,857.14 | 8,035.71 | 8,035.71 | 72,588 |
| 2023-07-11 | 7,946.43 | 8,035.71 | 7,857.14 | 8,035.71 | 8,035.71 | 67,648 |
| 2023-07-10 | 7,857.14 | 8,035.71 | 7,857.14 | 8,035.71 | 8,035.71 | 61,264 |
| 2023-07-07 | 7,857.14 | 7,946.43 | 7,767.86 | 7,946.43 | 7,946.43 | 69,216 |
| 2023-07-06 | 7,946.43 | 8,035.71 | 7,857.14 | 7,946.43 | 7,946.43 | 65,968 |
| 2023-07-05 | 7,857.14 | 8,035.71 | 7,857.14 | 8,035.71 | 8,035.71 | 90,944 |
| 2023-07-04 | 7,946.43 | 7,946.43 | 7,767.86 | 7,857.14 | 7,857.14 | 63,056 |
| 2023-07-03 | 7,946.43 | 8,035.71 | 7,857.14 | 7,946.43 | 7,946.43 | 56,349 |
| 2023-06-30 | 7,946.43 | 8,035.71 | 7,857.14 | 8,035.71 | 8,035.71 | 63,057 |
| 2023-06-29 | 7,946.43 | 8,035.71 | 7,767.86 | 8,035.71 | 8,035.71 | 67,648 |
| 2023-06-28 | 7,767.86 | 8,035.71 | 7,767.86 | 8,035.71 | 8,035.71 | 66,780 |
| 2023-06-27 | 7,857.14 | 7,946.43 | 7,678.57 | 7,767.86 | 7,767.86 | 60,835 |
| 2023-06-26 | 7,946.43 | 8,035.71 | 7,857.14 | 7,946.43 | 7,946.43 | 61,152 |
| 2023-06-23 | 7,946.43 | 8,035.71 | 7,857.14 | 7,946.43 | 7,946.43 | 68,656 |
| 2023-06-22 | 7,767.86 | 8,035.71 | 7,589.29 | 8,035.71 | 8,035.71 | 64,064 |
| 2023-06-21 | 7,946.43 | 8,035.71 | 7,857.14 | 8,035.71 | 8,035.71 | 64,180 |
| 2023-06-20 | 7,857.14 | 7,946.43 | 7,857.14 | 7,946.43 | 7,946.43 | 61,376 |
| 2023-06-19 | 7,857.14 | 7,946.43 | 7,767.86 | 7,857.14 | 7,857.14 | 59,697 |
| 2023-06-16 | 7,946.43 | 8,035.71 | 7,857.14 | 7,857.14 | 7,857.14 | 61,833 |
| 2023-06-15 | 7,946.43 | 8,035.71 | 7,857.14 | 8,035.71 | 8,035.71 | 78,981 |
| 2023-06-14 | 8,035.71 | 8,214.29 | 7,857.14 | 8,035.71 | 8,035.71 | 59,752 |
| 2023-06-13 | 7,857.14 | 8,214.29 | 7,857.14 | 8,214.29 | 8,214.29 | 76,181 |
| 2023-06-12 | 7,946.43 | 7,946.43 | 7,678.57 | 7,946.43 | 7,946.43 | 64,288 |
| 2023-06-09 | 7,857.14 | 8,035.71 | 7,857.14 | 7,946.43 | 7,946.43 | 58,913 |
| 2023-06-08 | 8,125.00 | 8,125.00 | 7,767.86 | 7,857.14 | 7,857.14 | 60,274 |
| 2023-06-07 | 8,125.00 | 8,214.29 | 8,035.71 | 8,125.00 | 8,125.00 | 59,809 |
| 2023-06-06 | 7,946.43 | 8,214.29 | 7,857.14 | 8,214.29 | 8,214.29 | 64,319 |
| 2023-06-05 | 7,946.43 | 8,214.29 | 7,767.86 | 8,214.29 | 8,214.29 | 76,384 |
| 2023-06-02 | 8,125.00 | 8,303.57 | 7,857.14 | 8,035.71 | 8,035.71 | 71,456 |
| 2023-06-01 | 7,946.43 | 8,214.29 | 7,946.43 | 8,214.29 | 8,214.29 | 87,050 |
| 2023-05-31 | 7,857.14 | 8,035.71 | 7,857.14 | 8,035.71 | 8,035.71 | 70,896 |
| 2023-05-30 | 7,857.14 | 7,946.43 | 7,767.86 | 7,946.43 | 7,946.43 | 70,336 |
| 2023-05-29 | 7,678.57 | 7,857.14 | 7,589.29 | 7,857.14 | 7,857.14 | 66,528 |
| 2023-05-26 | 7,678.57 | 7,767.86 | 7,589.29 | 7,678.57 | 7,678.57 | 68,992 |
| 2023-05-25 | 7,678.57 | 7,767.86 | 7,678.57 | 7,678.57 | 7,678.57 | 64,288 |
| 2023-05-24 | 7,678.57 | 7,767.86 | 7,589.29 | 7,767.86 | 7,767.86 | 58,912 |
| 2023-05-23 | 7,589.29 | 7,678.57 | 7,500.00 | 7,678.57 | 7,678.57 | 67,491 |
| 2023-05-22 | 7,589.29 | 7,678.57 | 7,589.29 | 7,589.29 | 7,589.29 | 68,656 |
| 2023-05-19 | 7,589.29 | 7,678.57 | 7,500.00 | 7,678.57 | 7,678.57 | 71,120 |
| 2023-05-18 | 7,589.29 | 7,678.57 | 7,500.00 | 7,678.57 | 7,678.57 | 64,960 |
| 2023-05-17 | 7,589.29 | 7,767.86 | 7,500.00 | 7,678.57 | 7,678.57 | 74,114 |
| 2023-05-16 | 7,410.71 | 7,946.43 | 7,410.71 | 7,678.57 | 7,678.57 | 73,819 |
| 2023-05-15 | 7,142.86 | 8,035.71 | 7,142.86 | 7,857.14 | 7,857.14 | 122,695 |
| 2023-05-12 | 7,053.57 | 7,321.43 | 7,053.57 | 7,321.43 | 7,321.43 | 68,891 |
| 2023-05-11 | 7,321.43 | 7,410.71 | 7,142.86 | 7,232.14 | 7,232.14 | 57,640 |
| 2023-05-10 | 7,232.14 | 7,410.71 | 7,142.86 | 7,410.71 | 7,410.71 | 70,040 |
| 2023-05-09 | 7,053.57 | 7,410.71 | 6,964.29 | 7,410.71 | 7,410.71 | 70,043 |
| 2023-05-08 | 6,875.00 | 7,142.86 | 6,875.00 | 7,142.86 | 7,142.86 | 61,896 |
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.