Plastic Additives JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	10,535.71	11,071.43	10,446.43	11,071.43	11,071.43	28,090
2022-08-10	10,446.43	11,160.71	10,446.43	11,160.71	11,160.71	13,158
2022-08-09	11,071.43	11,160.71	10,446.43	11,160.71	11,160.71	29,052
2022-08-08	10,625.00	10,892.86	10,357.14	10,892.86	10,892.86	76,035
2022-08-05	10,535.71	10,803.57	10,446.43	10,803.57	10,803.57	143,966
2022-08-04	11,160.71	11,160.71	11,160.71	11,160.71	11,160.71	1,120
2022-08-03	10,714.29	11,339.29	10,535.71	11,339.29	11,339.29	6,384
2022-08-02	10,178.57	11,428.57	10,000.00	11,428.57	11,428.57	33,833
2022-08-01	11,071.43	11,071.43	10,625.00	11,071.43	11,071.43	4,594
2022-07-29	10,535.71	11,071.43	10,535.71	11,071.43	11,071.43	56,515
2022-07-28	11,160.71	11,160.71	10,535.71	11,160.71	11,160.71	9,744
2022-07-27	11,160.71	11,160.71	10,892.86	11,160.71	11,160.71	1,665
2022-07-26	11,250.00	11,339.29	10,892.86	11,250.00	11,250.00	26,320
2022-07-25	10,357.14	11,160.71	10,357.14	11,160.71	11,160.71	11,842
2022-07-22	10,982.14	10,982.14	10,982.14	10,982.14	10,982.14	1,490
2022-07-21	10,714.29	10,714.29	10,714.29	10,714.29	10,714.29	44,800
2022-07-20	10,892.86	10,892.86	10,803.57	10,803.57	10,803.57	1,232
2022-07-19	10,714.29	10,892.86	10,714.29	10,714.29	10,714.29	4,704
2022-07-18	10,446.43	10,714.29	10,446.43	10,714.29	10,714.29	6,384
2022-07-15	10,089.29	10,535.71	10,000.00	10,535.71	10,535.71	896
2022-07-14	10,178.57	10,625.00	9,732.14	10,625.00	10,625.00	7,336
2022-07-13	10,267.86	10,625.00	9,285.71	10,625.00	10,625.00	13,216
2022-07-12	10,089.29	10,267.86	10,089.29	10,089.29	10,089.29	5,639
2022-07-11	9,642.86	10,089.29	9,642.86	10,089.29	10,089.29	121,744
2022-07-08	9,553.57	10,357.14	8,928.57	10,357.14	10,357.14	8,624
2022-07-07	9,553.57	9,553.57	9,553.57	9,553.57	9,553.57	112
2022-07-06	10,357.14	10,446.43	9,821.43	10,357.14	10,357.14	113,037
2022-07-05	10,000.00	10,446.43	9,732.14	10,446.43	10,446.43	2,352
2022-07-04	10,803.57	10,803.57	10,803.57	10,803.57	10,803.57	5,600
2022-07-01	10,446.43	10,625.00	9,910.71	10,625.00	10,625.00	13,107
2022-06-30	10,535.71	10,625.00	10,535.71	10,625.00	10,625.00	22,624
2022-06-29	10,000.00	10,625.00	10,000.00	10,625.00	10,625.00	10,192
2022-06-28	10,267.86	10,892.86	10,267.86	10,892.86	10,892.86	6,794
2022-06-27	10,446.43	10,446.43	9,553.57	10,357.14	10,357.14	5,040
2022-06-24	10,089.29	10,089.29	10,089.29	10,089.29	10,089.29	4,480
2022-06-23	10,000.00	10,892.86	9,910.71	10,892.86	10,892.86	3,808
2022-06-22	10,124.36	10,204.08	9,964.92	10,204.08	10,204.08	25,213
2022-06-21	9,406.89	10,363.52	9,406.89	10,204.08	10,204.08	8,279
2022-06-20	10,682.40	10,682.40	10,044.64	10,443.24	10,443.24	27,223
2022-06-17	10,443.24	11,080.99	10,044.64	11,080.99	11,080.99	95,291
2022-06-16	10,762.12	11,240.43	10,522.96	11,080.99	11,080.99	15,680
2022-06-15	10,443.24	11,479.59	10,443.24	11,320.15	11,320.15	7,652
2022-06-14	11,080.99	11,080.99	10,283.80	10,443.24	10,443.24	54,708
2022-06-13	10,841.84	11,080.99	10,443.24	11,001.28	11,001.28	26,844
2022-06-09	11,240.43	11,559.31	11,240.43	11,559.31	11,559.31	11,917
2022-06-08	11,320.15	11,320.15	11,240.43	11,320.15	11,320.15	4,654
2022-06-07	11,320.15	11,798.47	10,921.56	11,320.15	11,320.15	8,404
2022-06-06	11,320.15	11,320.15	10,841.84	11,320.15	11,320.15	13,297
2022-06-03	11,320.15	11,320.15	11,080.99	11,320.15	11,320.15	8,303
2022-06-02	11,240.43	11,240.43	11,160.71	11,240.43	11,240.43	878
2022-06-01	11,399.87	11,399.87	11,080.99	11,399.87	11,399.87	15,479
2022-05-31	11,320.15	11,479.59	11,160.71	11,479.59	11,479.59	7,676
2022-05-30	11,399.87	11,479.59	11,160.71	11,479.59	11,479.59	11,165
2022-05-27	11,320.15	11,479.59	11,080.99	11,479.59	11,479.59	29,616
2022-05-26	11,479.59	11,479.59	11,240.43	11,320.15	11,320.15	9,283
2022-05-25	11,001.28	11,479.59	10,841.84	11,479.59	11,479.59	44,732
2022-05-24	11,160.71	11,160.71	10,921.56	11,080.99	11,080.99	17,812
2022-05-23	11,240.43	11,240.43	11,001.28	11,160.71	11,160.71	10,879
2022-05-20	11,240.43	11,320.15	11,001.28	11,240.43	11,240.43	27,262
2022-05-19	11,160.71	11,320.15	11,001.28	11,240.43	11,240.43	98,847

← NewerPage 18 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.