Plastic Additives JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	10,682.40	10,682.40	10,522.96	10,602.68	10,602.68	6,356
2022-02-17	10,602.68	10,762.12	10,443.24	10,762.12	10,762.12	13,096
2022-02-16	10,682.40	10,841.84	10,602.68	10,602.68	10,602.68	12,616
2022-02-15	10,762.12	10,841.84	10,522.96	10,682.40	10,682.40	8,785
2022-02-14	10,762.12	10,841.84	10,522.96	10,841.84	10,841.84	9,972
2022-02-11	11,080.99	11,160.71	10,443.24	11,080.99	11,080.99	27,220
2022-02-10	10,044.64	11,160.71	9,964.92	11,080.99	11,080.99	132,312
2022-02-09	10,363.52	10,363.52	9,964.92	10,283.80	10,283.80	13,816
2022-02-08	9,964.92	10,363.52	9,885.20	10,363.52	10,363.52	30,856
2022-02-07	10,363.52	10,363.52	9,964.92	10,363.52	10,363.52	7,184
2022-01-28	10,044.64	10,283.80	9,566.33	10,204.08	10,204.08	22,537
2022-01-27	9,964.92	10,204.08	9,566.33	10,204.08	10,204.08	25,205
2022-01-26	10,124.36	10,363.52	9,646.05	10,363.52	10,363.52	22,160
2022-01-25	10,204.08	10,363.52	9,964.92	10,204.08	10,204.08	17,189
2022-01-24	10,363.52	10,522.96	10,044.64	10,363.52	10,363.52	14,777
2022-01-21	10,522.96	10,522.96	10,124.36	10,522.96	10,522.96	42,148
2022-01-20	10,443.24	10,602.68	10,204.08	10,602.68	10,602.68	28,852
2022-01-19	10,204.08	10,682.40	9,964.92	10,682.40	10,682.40	24,003
2022-01-18	10,841.84	10,841.84	10,124.36	10,762.12	10,762.12	13,422
2022-01-17	10,363.52	10,921.56	10,204.08	10,921.56	10,921.56	21,701
2022-01-14	10,522.96	11,001.28	10,204.08	11,001.28	11,001.28	11,917
2022-01-13	10,921.56	11,160.71	10,363.52	11,001.28	11,001.28	19,443
2022-01-12	11,080.99	11,080.99	10,602.68	10,921.56	10,921.56	30,356
2022-01-11	11,001.28	11,240.43	10,762.12	11,240.43	11,240.43	16,433
2022-01-10	11,240.43	11,479.59	10,921.56	10,921.56	10,921.56	34,120
2022-01-07	11,160.71	11,320.15	11,080.99	11,240.43	11,240.43	22,454
2022-01-06	11,240.43	11,320.15	11,001.28	11,160.71	11,160.71	9,910
2022-01-05	11,160.71	11,240.43	11,001.28	11,240.43	11,240.43	19,062
2022-01-04	11,479.59	11,479.59	11,160.71	11,399.87	11,399.87	5,519
2021-12-31	11,160.71	11,479.59	11,080.99	11,479.59	11,479.59	14,556
2021-12-30	11,479.59	11,479.59	11,001.28	11,399.87	11,399.87	31,235
2021-12-29	11,479.59	11,559.31	11,160.71	11,479.59	11,479.59	13,422
2021-12-28	11,399.87	11,559.31	11,080.99	11,479.59	11,479.59	24,837
2021-12-27	11,240.43	11,639.03	11,160.71	11,559.31	11,559.31	22,203
2021-12-24	11,559.31	11,639.03	11,240.43	11,639.03	11,639.03	58,957
2021-12-23	11,240.43	11,559.31	10,841.84	11,559.31	11,559.31	82,414
2021-12-22	11,240.43	11,240.43	11,001.28	11,240.43	11,240.43	42,399
2021-12-21	11,320.15	11,479.59	11,001.28	11,320.15	11,320.15	38,510
2021-12-20	11,240.43	11,559.31	11,080.99	11,240.43	11,240.43	51,556
2021-12-17	11,320.15	11,320.15	11,001.28	11,240.43	11,240.43	67,738
2021-12-16	11,639.03	11,718.75	11,320.15	11,559.31	11,559.31	158,058
2021-12-15	11,559.31	11,559.31	11,320.15	11,559.31	11,559.31	31,611
2021-12-14	11,559.31	11,559.31	11,399.87	11,479.59	11,479.59	54,817
2021-12-13	11,798.47	11,878.19	11,639.03	11,798.47	11,798.47	10,933
2021-12-10	11,878.19	11,957.91	11,399.87	11,798.47	11,798.47	97,216
2021-12-09	11,559.31	11,878.19	11,559.31	11,878.19	11,878.19	22,125
2021-12-08	12,276.79	12,356.50	11,559.31	12,037.63	12,037.63	3,889
2021-12-07	11,559.31	12,117.35	11,559.31	12,037.63	12,037.63	16,307
2021-12-06	11,399.87	12,276.79	11,399.87	12,276.79	12,276.79	13,297
2021-12-03	12,356.50	12,356.50	11,559.31	12,276.79	12,276.79	37,638
2021-12-02	11,798.47	12,436.22	11,798.47	12,436.22	12,436.22	90,367
2021-12-01	11,479.59	11,798.47	11,479.59	11,798.47	11,798.47	39,263
2021-11-30	11,798.47	11,798.47	11,240.43	11,639.03	11,639.03	43,181
2021-11-29	11,639.03	11,798.47	11,399.87	11,798.47	11,798.47	20,572
2021-11-26	11,957.91	11,957.91	11,639.03	11,639.03	11,639.03	25,239
2021-11-25	11,878.19	11,878.19	11,399.87	11,718.75	11,718.75	39,425
2021-11-24	11,639.03	12,197.07	11,559.31	12,197.07	12,197.07	19,318
2021-11-23	11,798.47	11,798.47	11,160.71	11,798.47	11,798.47	71,047
2021-11-22	12,755.10	12,755.10	11,798.47	11,798.47	11,798.47	64,021
2021-11-19	12,994.26	12,994.26	12,515.94	12,914.54	12,914.54	84,421

← NewerPage 20 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.