Plastic Additives JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	10,000.00	10,446.43	9,821.43	10,446.43	10,446.43	18,468
2022-11-04	10,000.00	10,446.43	9,910.71	10,446.43	10,446.43	20,173
2022-11-03	10,535.71	10,535.71	9,910.71	10,446.43	10,446.43	17,136
2022-11-02	10,535.71	10,535.71	10,535.71	10,535.71	10,535.71	1,852
2022-11-01	10,535.71	10,535.71	9,910.71	10,535.71	10,535.71	9,724
2022-10-31	10,625.00	10,625.00	10,535.71	10,535.71	10,535.71	8,569
2022-10-28	10,357.14	10,714.29	10,357.14	10,714.29	10,714.29	3,366
2022-10-27	10,178.57	10,357.14	10,178.57	10,267.86	10,267.86	55,830
2022-10-26	10,178.57	10,178.57	10,089.29	10,089.29	10,089.29	14,112
2022-10-25	10,446.43	10,446.43	10,089.29	10,089.29	10,089.29	680
2022-10-24	10,446.43	10,446.43	10,178.57	10,357.14	10,357.14	6,160
2022-10-21	10,267.86	10,446.43	10,267.86	10,446.43	10,446.43	2,447
2022-10-20	10,267.86	10,267.86	10,267.86	10,267.86	10,267.86	141
2022-10-19	10,267.86	10,267.86	10,178.57	10,267.86	10,267.86	3,420
2022-10-18	10,446.43	10,446.43	10,446.43	10,446.43	10,446.43	1,120
2022-10-17	10,982.14	10,982.14	10,535.71	10,535.71	10,535.71	4,794
2022-10-14	10,446.43	10,625.00	10,000.00	10,625.00	10,625.00	23,707
2022-10-13	10,267.86	10,446.43	9,821.43	10,446.43	10,446.43	20,103
2022-10-12	10,446.43	10,446.43	10,446.43	10,446.43	10,446.43	1,232
2022-10-11	10,535.71	10,535.71	9,821.43	10,535.71	10,535.71	35,952
2022-10-10	10,714.29	10,714.29	10,535.71	10,714.29	10,714.29	153,468
2022-10-07	10,535.71	10,803.57	10,446.43	10,803.57	10,803.57	61,600
2022-10-06	10,982.14	10,982.14	10,803.57	10,982.14	10,982.14	5,153
2022-10-05	10,267.86	10,803.57	10,267.86	10,803.57	10,803.57	17,210
2022-10-04	10,714.29	11,160.71	10,714.29	10,714.29	10,714.29	6,966
2022-10-03	10,446.43	10,714.29	9,910.71	10,714.29	10,714.29	175,780
2022-09-30	10,089.29	10,446.43	10,089.29	10,446.43	10,446.43	6,754
2022-09-29	10,625.00	10,625.00	10,535.71	10,535.71	10,535.71	2,014
2022-09-28	10,625.00	10,625.00	10,089.29	10,625.00	10,625.00	4,089
2022-09-27	10,714.29	10,714.29	10,625.00	10,625.00	10,625.00	3,360
2022-09-26	10,535.71	10,714.29	10,178.57	10,714.29	10,714.29	11,155
2022-09-23	10,000.00	10,714.29	10,000.00	10,714.29	10,714.29	19,967
2022-09-22	10,357.14	10,446.43	10,267.86	10,446.43	10,446.43	4,039
2022-09-21	10,178.57	10,357.14	10,178.57	10,357.14	10,357.14	4,764
2022-09-20	10,446.43	10,446.43	10,446.43	10,446.43	10,446.43	1,126
2022-09-19	10,000.00	10,535.71	9,821.43	10,535.71	10,535.71	13,250
2022-09-16	10,535.71	10,714.29	10,000.00	10,000.00	10,000.00	32,379
2022-09-15	10,625.00	10,625.00	10,446.43	10,535.71	10,535.71	5,235
2022-09-14	10,446.43	10,625.00	10,357.14	10,625.00	10,625.00	30,031
2022-09-13	10,446.43	10,446.43	10,446.43	10,446.43	10,446.43	584
2022-09-12	10,535.71	10,982.14	10,357.14	10,714.29	10,714.29	36,001
2022-09-09	10,982.14	10,982.14	10,535.71	10,535.71	10,535.71	2,688
2022-09-08	11,071.43	11,160.71	10,446.43	11,071.43	11,071.43	48,832
2022-09-07	10,446.43	11,160.71	10,446.43	11,160.71	11,160.71	54,862
2022-09-06	10,446.43	11,071.43	10,446.43	10,803.57	10,803.57	12,479
2022-09-05	10,982.14	11,071.43	10,446.43	11,071.43	11,071.43	10,165
2022-08-31	10,446.43	11,071.43	10,357.14	11,071.43	11,071.43	70,269
2022-08-30	10,446.43	10,892.86	10,446.43	10,803.57	10,803.57	26,799
2022-08-29	10,446.43	10,803.57	10,000.00	10,803.57	10,803.57	17,368
2022-08-26	10,446.43	10,892.86	10,446.43	10,892.86	10,892.86	263,437
2022-08-25	10,982.14	10,982.14	10,803.57	10,892.86	10,892.86	16,800
2022-08-24	10,803.57	10,803.57	10,357.14	10,803.57	10,803.57	26,125
2022-08-23	10,446.43	10,892.86	10,267.86	10,892.86	10,892.86	15,501
2022-08-22	10,446.43	10,982.14	10,446.43	10,982.14	10,982.14	10,976
2022-08-19	10,446.43	10,982.14	10,357.14	10,982.14	10,982.14	10,067
2022-08-18	10,535.71	11,071.43	10,357.14	10,982.14	10,982.14	54,714
2022-08-17	10,982.14	10,982.14	10,982.14	10,982.14	10,982.14	50,176
2022-08-16	10,446.43	11,071.43	10,446.43	11,071.43	11,071.43	9,556
2022-08-15	10,446.43	10,982.14	10,446.43	10,982.14	10,982.14	16,912
2022-08-12	10,803.57	11,071.43	10,803.57	11,071.43	11,071.43	2,240

← NewerPage 17 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.