Plastic Additives JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	6,964.29	7,053.57	6,875.00	7,053.57	7,053.57	19,040
2023-02-06	7,053.57	7,142.86	6,875.00	7,142.86	7,142.86	15,482
2023-02-03	7,053.57	7,142.86	6,964.29	7,053.57	7,053.57	58,242
2023-02-02	7,142.86	7,232.14	6,964.29	6,964.29	6,964.29	26,320
2023-02-01	7,321.43	7,410.71	7,142.86	7,142.86	7,142.86	33,638
2023-01-31	6,964.29	7,321.43	6,964.29	7,232.14	7,232.14	240,180
2023-01-30	6,964.29	7,053.57	6,785.71	6,964.29	6,964.29	35,558
2023-01-27	6,696.43	7,053.57	6,696.43	6,696.43	6,696.43	26,321
2023-01-19	6,696.43	6,696.43	6,607.14	6,607.14	6,607.14	1,604
2023-01-18	6,517.86	6,785.71	6,517.86	6,696.43	6,696.43	536,054
2023-01-17	6,428.57	6,517.86	6,428.57	6,517.86	6,517.86	7,392
2023-01-16	6,517.86	6,517.86	6,428.57	6,428.57	6,428.57	9,520
2023-01-13	6,517.86	6,517.86	6,517.86	6,517.86	6,517.86	609
2023-01-12	6,339.29	6,517.86	6,339.29	6,428.57	6,428.57	3,192
2023-01-11	6,339.29	6,428.57	6,250.00	6,428.57	6,428.57	11,227
2023-01-10	6,339.29	6,517.86	6,339.29	6,517.86	6,517.86	7,124
2023-01-09	6,428.57	6,517.86	6,339.29	6,517.86	6,517.86	9,054
2023-01-06	6,607.14	6,607.14	6,517.86	6,517.86	6,517.86	6,732
2023-01-05	6,696.43	6,696.43	6,607.14	6,696.43	6,696.43	9,296
2023-01-04	6,607.14	6,696.43	6,517.86	6,696.43	6,696.43	14,672
2023-01-03	6,607.14	6,696.43	6,607.14	6,607.14	6,607.14	16,554
2022-12-30	6,517.86	6,607.14	6,517.86	6,607.14	6,607.14	36,704
2022-12-29	6,428.57	6,428.57	6,339.29	6,428.57	6,428.57	8,064
2022-12-28	6,428.57	6,517.86	6,339.29	6,517.86	6,517.86	9,868
2022-12-27	6,428.57	6,517.86	6,339.29	6,517.86	6,517.86	1,120
2022-12-26	6,517.86	6,517.86	6,250.00	6,517.86	6,517.86	16,240
2022-12-23	6,607.14	6,696.43	6,428.57	6,696.43	6,696.43	26,656
2022-12-22	6,428.57	6,696.43	6,428.57	6,696.43	6,696.43	35,325
2022-12-21	6,339.29	6,428.57	6,160.71	6,428.57	6,428.57	31,259
2022-12-20	6,250.00	6,428.57	6,071.43	6,428.57	6,428.57	20,721
2022-12-19	6,339.29	6,517.86	6,250.00	6,517.86	6,517.86	43,121
2022-12-16	6,517.86	6,607.14	6,517.86	6,607.14	6,607.14	21,056
2022-12-15	6,696.43	6,696.43	6,428.57	6,607.14	6,607.14	94,190
2022-12-14	6,517.86	6,696.43	6,428.57	6,696.43	6,696.43	69,848
2022-12-13	6,517.86	6,607.14	6,428.57	6,517.86	6,517.86	45,119
2022-12-12	6,160.71	6,607.14	6,160.71	6,607.14	6,607.14	114,016
2022-12-09	6,428.57	6,607.14	6,160.71	6,250.00	6,250.00	68,320
2022-12-08	6,071.43	6,428.57	6,071.43	6,428.57	6,428.57	91,398
2022-12-07	6,071.43	6,250.00	5,892.86	5,892.86	5,892.86	42,103
2022-12-06	6,696.43	6,696.43	6,160.71	6,160.71	6,160.71	105,840
2022-12-05	6,696.43	6,696.43	6,428.57	6,696.43	6,696.43	206,528
2022-12-02	6,785.71	6,964.29	6,607.14	6,696.43	6,696.43	116,421
2022-12-01	6,339.29	6,875.00	6,250.00	6,696.43	6,696.43	305,854
2022-11-30	6,428.57	6,517.86	5,982.14	6,339.29	6,339.29	211,817
2022-11-29	6,339.29	6,428.57	6,160.71	6,339.29	6,339.29	44,913
2022-11-28	6,250.00	6,696.43	5,892.86	6,160.71	6,160.71	412,574
2022-11-25	6,250.00	6,428.57	5,982.14	6,339.29	6,339.29	98,784
2022-11-24	6,160.71	6,428.57	5,982.14	6,428.57	6,428.57	129,360
2022-11-23	5,714.29	6,607.14	5,714.29	6,250.00	6,250.00	43,185
2022-11-22	6,160.71	6,428.57	6,160.71	6,160.71	6,160.71	422,636
2022-11-21	6,517.86	6,785.71	6,428.57	6,785.71	6,785.71	368,937
2022-11-18	6,517.86	7,053.57	6,517.86	7,053.57	7,053.57	397,578
2022-11-17	6,517.86	7,232.14	6,517.86	7,232.14	7,232.14	185,117
2022-11-16	7,232.14	7,321.43	7,232.14	7,232.14	7,232.14	34,496
2022-11-15	8,035.71	8,035.71	8,035.71	8,035.71	8,035.71	67,424
2022-11-14	9,464.29	9,464.29	8,928.57	8,928.57	8,928.57	9,744
2022-11-11	10,357.14	10,357.14	9,821.43	9,910.71	9,910.71	23,449
2022-11-10	9,910.71	10,357.14	9,910.71	10,357.14	10,357.14	7,754
2022-11-09	10,357.14	10,357.14	9,910.71	10,267.86	10,267.86	30,800
2022-11-08	10,357.14	10,357.14	10,357.14	10,357.14	10,357.14	17,136

← NewerPage 16 of 21 · 1,226 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.