Plastic Additives JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6,200.00 | 6,200.00 | 5,900.00 | 5,900.00 | 5,900.00 | 3,828 |
| 2026-10-19 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 500 |
| 2026-10-16 | 6,000.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,532 |
| 2026-10-15 | 5,900.00 | 6,100.00 | 5,800.00 | 5,800.00 | 5,800.00 | 4,054 |
| 2026-10-14 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1,200 |
| 2026-10-13 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 140 |
| 2026-10-12 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,000 |
| 2026-10-09 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 600 |
| 2026-10-08 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 400 |
| 2026-10-07 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 610 |
| 2026-10-05 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 105 |
| 2026-10-02 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1,504 |
| 2026-10-01 | 5,800.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | 1,200 |
| 2026-09-30 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 244 |
| 2026-09-29 | 6,300.00 | 6,300.00 | 5,800.00 | 6,300.00 | 6,300.00 | 22,310 |
| 2026-09-28 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1,215 |
| 2026-09-25 | 5,800.00 | 6,100.00 | 5,500.00 | 5,800.00 | 5,800.00 | 2,010 |
| 2026-09-23 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 2,800 |
| 2026-09-22 | 6,400.00 | 6,400.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1,200 |
| 2026-09-21 | 6,000.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 12,100 |
| 2026-09-18 | 6,000.00 | 6,100.00 | 5,800.00 | 5,800.00 | 5,800.00 | 2,700 |
| 2026-09-17 | 6,300.00 | 6,300.00 | 5,800.00 | 5,800.00 | 5,800.00 | 3,800 |
| 2026-09-16 | 6,000.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | 13,310 |
| 2026-09-15 | 5,700.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 3,305 |
| 2026-09-14 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 100 |
| 2026-09-11 | 6,000.00 | 6,300.00 | 5,800.00 | 5,900.00 | 5,900.00 | 11,515 |
| 2026-09-10 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 400 |
| 2026-09-09 | 6,000.00 | 6,300.00 | 5,900.00 | 5,900.00 | 5,900.00 | 2,100 |
| 2026-09-08 | 6,500.00 | 6,500.00 | 6,000.00 | 6,000.00 | 6,000.00 | 3,503 |
| 2026-09-07 | 6,300.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | 9,555 |
| 2026-09-04 | 6,200.00 | 6,300.00 | 5,900.00 | 6,300.00 | 6,300.00 | 10,612 |
| 2026-09-03 | 6,300.00 | 6,300.00 | 5,800.00 | 5,900.00 | 5,900.00 | 22,709 |
| 2026-08-28 | 5,700.00 | 6,300.00 | 5,700.00 | 6,300.00 | 6,300.00 | 39,227 |
| 2026-08-27 | 5,800.00 | 6,100.00 | 5,800.00 | 5,800.00 | 5,800.00 | 4,609 |
| 2026-08-26 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 4,421 |
| 2026-08-25 | 5,900.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 702 |
| 2026-08-24 | 6,200.00 | 6,200.00 | 5,800.00 | 5,800.00 | 5,800.00 | 10,179 |
| 2026-08-21 | 6,000.00 | 6,400.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1,634 |
| 2026-08-20 | 5,900.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 77,785 |
| 2026-08-19 | 5,800.00 | 5,900.00 | 5,500.00 | 5,500.00 | 5,500.00 | 11,700 |
| 2026-08-18 | 5,500.00 | 6,000.00 | 5,500.00 | 5,700.00 | 5,700.00 | 9,403 |
| 2026-08-17 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 9,616 |
| 2026-08-14 | 6,300.00 | 6,400.00 | 5,700.00 | 5,700.00 | 5,700.00 | 27,804 |
| 2026-08-13 | 5,700.00 | 5,900.00 | 5,500.00 | 5,900.00 | 5,900.00 | 46,518 |
| 2026-08-12 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 700 |
| 2026-08-11 | 5,500.00 | 5,700.00 | 5,200.00 | 5,500.00 | 5,500.00 | 19,611 |
| 2026-08-10 | 5,300.00 | 5,500.00 | 5,100.00 | 5,200.00 | 5,200.00 | 5,804 |
| 2026-08-07 | 5,500.00 | 5,500.00 | 5,100.00 | 5,100.00 | 5,100.00 | 22,717 |
| 2026-08-06 | 5,400.00 | 5,600.00 | 5,300.00 | 5,300.00 | 5,300.00 | 44,805 |
| 2026-08-05 | 5,500.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 19,200 |
| 2026-08-04 | 5,600.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | 4,600 |
| 2026-08-03 | 5,700.00 | 5,800.00 | 5,300.00 | 5,600.00 | 5,600.00 | 35,113 |
| 2026-07-31 | 5,500.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | 2,510 |
| 2026-07-30 | 5,500.00 | 5,800.00 | 5,500.00 | 5,500.00 | 5,500.00 | 2,409 |
| 2026-07-29 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 1,300 |
| 2026-07-28 | 5,400.00 | 5,600.00 | 5,200.00 | 5,500.00 | 5,500.00 | 24,641 |
| 2026-07-27 | 5,100.00 | 5,400.00 | 5,100.00 | 5,100.00 | 5,100.00 | 15,601 |
| 2026-07-24 | 5,300.00 | 5,400.00 | 5,000.00 | 5,000.00 | 5,000.00 | 52,709 |
| 2026-07-23 | 5,300.00 | 5,600.00 | 5,000.00 | 5,200.00 | 5,200.00 | 55,513 |
| 2026-07-22 | 5,600.00 | 5,700.00 | 5,200.00 | 5,300.00 | 5,300.00 | 15,495 |
Page 1 of 3 · 122 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.