Plastic Additives JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7,142.86	7,232.14	6,875.00	6,875.00	6,875.00	60,356
2023-05-04	7,321.43	7,410.71	7,053.57	7,142.86	7,142.86	59,920
2023-04-28	6,875.00	7,410.71	6,875.00	7,410.71	7,410.71	63,188
2023-04-27	7,500.00	7,857.14	6,875.00	6,875.00	6,875.00	95,200
2023-04-26	7,232.14	7,678.57	7,232.14	7,589.29	7,589.29	73,808
2023-04-25	7,589.29	7,589.29	7,142.86	7,500.00	7,500.00	59,487
2023-04-24	7,589.29	7,767.86	7,142.86	7,589.29	7,589.29	62,623
2023-04-21	7,678.57	7,946.43	7,232.14	7,678.57	7,678.57	72,732
2023-04-20	8,125.00	8,214.29	7,678.57	7,946.43	7,946.43	61,152
2023-04-19	7,589.29	8,214.29	7,232.14	8,214.29	8,214.29	80,700
2023-04-18	7,678.57	7,767.86	7,589.29	7,678.57	7,678.57	58,365
2023-04-17	7,767.86	7,857.14	7,589.29	7,767.86	7,767.86	68,289
2023-04-14	7,946.43	8,214.29	7,678.57	7,857.14	7,857.14	59,515
2023-04-13	7,946.43	8,214.29	7,857.14	8,125.00	8,125.00	64,272
2023-04-12	7,857.14	8,125.00	7,767.86	8,125.00	8,125.00	56,672
2023-04-11	7,678.57	7,857.14	7,589.29	7,857.14	7,857.14	59,473
2023-04-10	7,678.57	7,767.86	7,589.29	7,767.86	7,767.86	60,983
2023-04-07	7,589.29	7,678.57	7,410.71	7,678.57	7,678.57	71,027
2023-04-06	7,589.29	7,767.86	7,410.71	7,678.57	7,678.57	73,278
2023-04-05	6,964.29	7,678.57	6,964.29	7,678.57	7,678.57	73,583
2023-04-04	6,964.29	7,053.57	6,875.00	7,053.57	7,053.57	61,936
2023-04-03	6,875.00	6,964.29	6,875.00	6,964.29	6,964.29	60,939
2023-03-31	6,785.71	6,875.00	6,785.71	6,875.00	6,875.00	58,800
2023-03-30	6,785.71	6,875.00	6,785.71	6,875.00	6,875.00	49,874
2023-03-29	6,785.71	6,875.00	6,696.43	6,785.71	6,785.71	38,528
2023-03-28	6,785.71	6,875.00	6,785.71	6,875.00	6,875.00	42,936
2023-03-27	6,785.71	6,875.00	6,696.43	6,875.00	6,875.00	30,807
2023-03-24	6,875.00	6,964.29	6,785.71	6,875.00	6,875.00	25,312
2023-03-23	6,875.00	6,875.00	6,785.71	6,875.00	6,875.00	26,368
2023-03-22	6,785.71	6,964.29	6,785.71	6,964.29	6,964.29	54,880
2023-03-21	6,785.71	6,875.00	6,785.71	6,875.00	6,875.00	61,376
2023-03-20	6,875.00	6,964.29	6,785.71	6,785.71	6,785.71	23,184
2023-03-17	6,875.00	6,964.29	6,875.00	6,964.29	6,964.29	23,435
2023-03-16	6,875.00	6,964.29	6,875.00	6,964.29	6,964.29	42,896
2023-03-15	6,696.43	6,964.29	6,696.43	6,964.29	6,964.29	60,816
2023-03-14	6,785.71	6,875.00	6,785.71	6,785.71	6,785.71	50,191
2023-03-13	6,875.00	6,875.00	6,785.71	6,875.00	6,875.00	68,544
2023-03-10	6,964.29	6,964.29	6,785.71	6,964.29	6,964.29	72,912
2023-03-09	6,964.29	7,053.57	6,696.43	6,964.29	6,964.29	95,659
2023-03-08	6,875.00	6,964.29	6,785.71	6,964.29	6,964.29	26,553
2023-03-07	6,785.71	6,875.00	6,785.71	6,875.00	6,875.00	59,360
2023-03-06	6,607.14	6,785.71	6,607.14	6,785.71	6,785.71	258,166
2023-03-03	6,607.14	6,785.71	6,607.14	6,785.71	6,785.71	46,267
2023-03-02	6,696.43	6,696.43	6,696.43	6,696.43	6,696.43	672
2023-03-01	6,607.14	6,696.43	6,339.29	6,607.14	6,607.14	76,406
2023-02-28	6,607.14	6,696.43	6,517.86	6,696.43	6,696.43	10,209
2023-02-27	6,607.14	6,607.14	6,607.14	6,607.14	6,607.14	54,320
2023-02-24	6,607.14	6,696.43	6,607.14	6,696.43	6,696.43	7,168
2023-02-23	6,785.71	6,785.71	6,607.14	6,696.43	6,696.43	12,342
2023-02-22	6,785.71	6,785.71	6,696.43	6,785.71	6,785.71	3,310
2023-02-21	6,875.00	6,875.00	6,607.14	6,785.71	6,785.71	11,760
2023-02-20	6,964.29	6,964.29	6,607.14	6,875.00	6,875.00	10,667
2023-02-17	6,607.14	6,964.29	6,607.14	6,875.00	6,875.00	8,736
2023-02-16	6,875.00	6,964.29	6,250.00	6,964.29	6,964.29	73,476
2023-02-15	6,875.00	6,964.29	6,875.00	6,875.00	6,875.00	17,361
2023-02-14	6,964.29	6,964.29	6,875.00	6,875.00	6,875.00	7,304
2023-02-13	6,964.29	6,964.29	6,875.00	6,875.00	6,875.00	14,784
2023-02-10	6,964.29	7,053.57	6,875.00	7,053.57	7,053.57	18,171
2023-02-09	6,875.00	7,053.57	6,875.00	7,053.57	7,053.57	4,256
2023-02-08	6,964.29	7,053.57	6,875.00	7,053.57	7,053.57	13,778

← NewerPage 15 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.