Plastic Additives JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	11,160.71	11,320.15	11,001.28	11,320.15	11,320.15	84,812
2022-05-17	11,160.71	11,160.71	10,762.12	11,160.71	11,160.71	9,910
2022-05-16	10,522.96	11,399.87	10,363.52	11,399.87	11,399.87	104,266
2022-05-13	10,921.56	11,001.28	10,762.12	11,001.28	11,001.28	21,450
2022-05-12	11,001.28	11,160.71	10,363.52	11,080.99	11,080.99	69,745
2022-05-11	10,841.84	11,001.28	10,841.84	11,001.28	11,001.28	80,389
2022-05-10	10,602.68	10,841.84	10,602.68	10,841.84	10,841.84	4,408
2022-05-09	11,001.28	11,001.28	10,602.68	10,602.68	10,602.68	28,224
2022-05-06	10,921.56	11,001.28	10,841.84	11,001.28	11,001.28	27,222
2022-05-05	10,762.12	11,080.99	10,762.12	11,080.99	11,080.99	18,816
2022-05-04	11,320.15	11,320.15	11,001.28	11,080.99	11,080.99	22,077
2022-04-29	11,320.15	11,320.15	11,160.71	11,320.15	11,320.15	10,881
2022-04-28	11,160.71	11,559.31	11,001.28	11,320.15	11,320.15	67,236
2022-04-27	11,320.15	11,399.87	11,080.99	11,160.71	11,160.71	32,139
2022-04-26	11,320.15	11,320.15	10,921.56	11,320.15	11,320.15	16,558
2022-04-25	10,841.84	11,479.59	10,841.84	11,320.15	11,320.15	108,041
2022-04-22	11,080.99	11,080.99	10,841.84	10,841.84	10,841.84	27,677
2022-04-21	11,479.59	11,479.59	10,921.56	11,080.99	11,080.99	57,702
2022-04-20	11,878.19	11,957.91	11,479.59	11,479.59	11,479.59	26,144
2022-04-19	11,798.47	11,957.91	11,798.47	11,878.19	11,878.19	39,558
2022-04-18	11,718.75	11,957.91	11,559.31	11,798.47	11,798.47	132,968
2022-04-15	11,639.03	11,718.75	11,639.03	11,718.75	11,718.75	21,827
2022-04-14	11,559.31	11,718.75	11,479.59	11,718.75	11,718.75	83,184
2022-04-13	11,559.31	11,718.75	11,479.59	11,559.31	11,559.31	90,568
2022-04-12	11,718.75	11,878.19	11,559.31	11,559.31	11,559.31	68,253
2022-04-08	11,718.75	11,878.19	11,639.03	11,718.75	11,718.75	41,897
2022-04-07	11,878.19	11,878.19	11,639.03	11,718.75	11,718.75	22,160
2022-04-06	11,798.47	11,957.91	11,639.03	11,878.19	11,878.19	40,015
2022-04-05	11,878.19	11,957.91	11,718.75	11,798.47	11,798.47	23,792
2022-04-04	11,957.91	11,957.91	11,559.31	11,878.19	11,878.19	52,308
2022-04-01	12,117.35	12,117.35	11,878.19	11,957.91	11,957.91	31,759
2022-03-31	12,117.35	12,197.07	12,037.63	12,117.35	12,117.35	40,661
2022-03-30	12,197.07	12,356.50	12,037.63	12,197.07	12,197.07	58,217
2022-03-29	12,037.63	12,276.79	12,037.63	12,276.79	12,276.79	87,849
2022-03-28	12,436.22	12,515.94	12,037.63	12,037.63	12,037.63	64,643
2022-03-25	12,515.94	12,595.66	12,356.50	12,436.22	12,436.22	69,996
2022-03-24	12,595.66	12,914.54	12,356.50	12,595.66	12,595.66	252,009
2022-03-23	12,595.66	12,755.10	12,515.94	12,675.38	12,675.38	62,620
2022-03-22	12,197.07	12,595.66	12,117.35	12,595.66	12,595.66	117,718
2022-03-21	12,436.22	12,436.22	12,117.35	12,356.50	12,356.50	73,174
2022-03-18	12,276.79	12,675.38	12,197.07	12,436.22	12,436.22	107,334
2022-03-17	12,197.07	12,276.79	11,957.91	12,276.79	12,276.79	93,204
2022-03-16	11,718.75	12,356.50	11,479.59	12,117.35	12,117.35	161,760
2022-03-15	11,957.91	11,957.91	11,479.59	11,718.75	11,718.75	59,166
2022-03-14	11,639.03	11,718.75	11,399.87	11,718.75	11,718.75	45,660
2022-03-11	11,479.59	11,718.75	11,399.87	11,718.75	11,718.75	85,423
2022-03-10	11,399.87	11,878.19	11,399.87	11,479.59	11,479.59	66,860
2022-03-09	11,718.75	11,718.75	11,320.15	11,559.31	11,559.31	51,233
2022-03-08	11,718.75	11,718.75	11,320.15	11,639.03	11,639.03	86,465
2022-03-07	11,160.71	11,957.91	11,001.28	11,718.75	11,718.75	115,971
2022-03-04	10,921.56	11,080.99	10,363.52	11,080.99	11,080.99	133,768
2022-03-03	11,001.28	11,001.28	10,762.12	11,001.28	11,001.28	42,399
2022-03-02	10,921.56	11,080.99	10,762.12	11,080.99	11,080.99	85,979
2022-03-01	10,762.12	11,080.99	10,602.68	11,001.28	11,001.28	68,665
2022-02-28	11,001.28	11,001.28	10,602.68	10,921.56	10,921.56	4,837
2022-02-25	10,921.56	11,001.28	10,682.40	11,001.28	11,001.28	34,717
2022-02-24	10,682.40	11,160.71	10,443.24	11,160.71	11,160.71	68,947
2022-02-23	10,522.96	10,841.84	10,443.24	10,762.12	10,762.12	92,282
2022-02-22	10,602.68	10,682.40	10,443.24	10,443.24	10,443.24	68,145
2022-02-21	10,762.12	10,762.12	10,602.68	10,602.68	10,602.68	15,371

← NewerPage 19 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.