Pha Le Plastics Manufacturing and Technology JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4,000.00 | 4,000.00 | 3,830.00 | 3,850.00 | 3,850.00 | 71,600 |
| 2026-07-21 | 4,150.00 | 4,150.00 | 4,000.00 | 4,030.00 | 4,030.00 | 26,200 |
| 2026-07-20 | 4,380.00 | 4,380.00 | 4,080.00 | 4,200.00 | 4,200.00 | 104,800 |
| 2026-07-17 | 4,400.00 | 4,600.00 | 4,100.00 | 4,380.00 | 4,380.00 | 162,200 |
| 2026-07-16 | 4,150.00 | 4,370.00 | 4,150.00 | 4,370.00 | 4,370.00 | 179,100 |
| 2026-07-15 | 4,000.00 | 4,090.00 | 4,000.00 | 4,090.00 | 4,090.00 | 165,800 |
| 2026-07-14 | 4,100.00 | 4,120.00 | 3,830.00 | 3,830.00 | 3,830.00 | 36,000 |
| 2026-07-13 | 4,040.00 | 4,200.00 | 4,030.00 | 4,100.00 | 4,100.00 | 13,200 |
| 2026-07-10 | 4,090.00 | 4,100.00 | 4,050.00 | 4,100.00 | 4,100.00 | 10,700 |
| 2026-07-09 | 3,980.00 | 4,090.00 | 3,980.00 | 4,090.00 | 4,090.00 | 33,500 |
| 2026-07-08 | 3,960.00 | 4,100.00 | 3,940.00 | 4,090.00 | 4,090.00 | 46,300 |
| 2026-07-07 | 4,090.00 | 4,110.00 | 3,810.00 | 4,080.00 | 4,080.00 | 140,900 |
| 2026-07-06 | 4,130.00 | 4,260.00 | 4,050.00 | 4,090.00 | 4,090.00 | 10,500 |
| 2026-07-03 | 4,100.00 | 4,270.00 | 3,850.00 | 4,270.00 | 4,270.00 | 207,200 |
| 2026-07-02 | 4,130.00 | 4,140.00 | 4,130.00 | 4,130.00 | 4,130.00 | 5,800 |
| 2026-07-01 | 4,130.00 | 4,190.00 | 4,120.00 | 4,130.00 | 4,130.00 | 15,900 |
| 2026-06-30 | 4,050.00 | 4,190.00 | 4,050.00 | 4,120.00 | 4,120.00 | 58,700 |
| 2026-06-29 | 4,090.00 | 4,090.00 | 4,000.00 | 4,060.00 | 4,060.00 | 51,600 |
| 2026-06-26 | 4,000.00 | 4,080.00 | 4,000.00 | 4,000.00 | 4,000.00 | 15,400 |
| 2026-06-25 | 4,170.00 | 4,170.00 | 4,000.00 | 4,050.00 | 4,050.00 | 62,000 |
| 2026-06-24 | 4,010.00 | 4,180.00 | 4,010.00 | 4,170.00 | 4,170.00 | 32,300 |
| 2026-06-23 | 4,060.00 | 4,170.00 | 3,870.00 | 4,010.00 | 4,010.00 | 108,200 |
| 2026-06-22 | 4,100.00 | 4,170.00 | 4,020.00 | 4,160.00 | 4,160.00 | 31,000 |
| 2026-06-19 | 4,190.00 | 4,190.00 | 4,050.00 | 4,100.00 | 4,100.00 | 22,400 |
| 2026-06-18 | 4,110.00 | 4,190.00 | 4,110.00 | 4,190.00 | 4,190.00 | 4,300 |
| 2026-06-17 | 4,110.00 | 4,210.00 | 3,960.00 | 4,190.00 | 4,190.00 | 20,300 |
| 2026-06-16 | 4,150.00 | 4,240.00 | 4,130.00 | 4,240.00 | 4,240.00 | 1,100 |
| 2026-06-15 | 4,280.00 | 4,280.00 | 4,200.00 | 4,250.00 | 4,250.00 | 2,500 |
| 2026-06-12 | 4,170.00 | 4,260.00 | 4,110.00 | 4,260.00 | 4,260.00 | 37,400 |
| 2026-06-11 | 4,160.00 | 4,190.00 | 4,120.00 | 4,180.00 | 4,180.00 | 9,600 |
| 2026-06-10 | 4,180.00 | 4,190.00 | 4,060.00 | 4,190.00 | 4,190.00 | 88,700 |
| 2026-06-09 | 4,210.00 | 4,210.00 | 4,050.00 | 4,180.00 | 4,180.00 | 13,380 |
| 2026-06-08 | 4,110.00 | 4,220.00 | 4,110.00 | 4,210.00 | 4,210.00 | 11,472 |
| 2026-06-05 | 4,160.00 | 4,230.00 | 4,150.00 | 4,220.00 | 4,220.00 | 63,032 |
| 2026-06-04 | 4,230.00 | 4,230.00 | 4,200.00 | 4,220.00 | 4,220.00 | 13,466 |
| 2026-06-03 | 4,060.00 | 4,230.00 | 4,050.00 | 4,230.00 | 4,230.00 | 125,471 |
| 2026-06-02 | 4,250.00 | 4,250.00 | 4,100.00 | 4,210.00 | 4,210.00 | 81,100 |
| 2026-06-01 | 4,230.00 | 4,230.00 | 4,160.00 | 4,210.00 | 4,210.00 | 13,400 |
| 2026-05-29 | 4,180.00 | 4,250.00 | 4,100.00 | 4,160.00 | 4,160.00 | 25,300 |
| 2026-05-28 | 4,260.00 | 4,260.00 | 4,200.00 | 4,210.00 | 4,210.00 | 2,900 |
| 2026-05-27 | 4,250.00 | 4,260.00 | 4,230.00 | 4,260.00 | 4,260.00 | 20,900 |
| 2026-05-26 | 4,190.00 | 4,300.00 | 4,190.00 | 4,250.00 | 4,250.00 | 12,400 |
| 2026-05-25 | 4,290.00 | 4,290.00 | 4,100.00 | 4,180.00 | 4,180.00 | 13,400 |
| 2026-05-22 | 4,150.00 | 4,500.00 | 4,010.00 | 4,110.00 | 4,110.00 | 29,200 |
| 2026-05-21 | 4,200.00 | 4,220.00 | 4,020.00 | 4,220.00 | 4,220.00 | 53,300 |
| 2026-05-20 | 4,290.00 | 4,290.00 | 4,200.00 | 4,200.00 | 4,200.00 | 38,400 |
| 2026-05-19 | 4,210.00 | 4,330.00 | 4,200.00 | 4,300.00 | 4,300.00 | 25,600 |
| 2026-05-18 | 4,260.00 | 4,320.00 | 4,160.00 | 4,200.00 | 4,200.00 | 47,500 |
| 2026-05-15 | 4,350.00 | 4,350.00 | 4,300.00 | 4,300.00 | 4,300.00 | 15,600 |
| 2026-05-14 | 4,220.00 | 4,310.00 | 4,220.00 | 4,300.00 | 4,300.00 | 40,600 |
| 2026-05-13 | 4,200.00 | 4,320.00 | 4,190.00 | 4,310.00 | 4,310.00 | 57,500 |
| 2026-05-12 | 4,260.00 | 4,350.00 | 4,260.00 | 4,300.00 | 4,300.00 | 31,100 |
| 2026-05-11 | 4,400.00 | 4,470.00 | 4,280.00 | 4,300.00 | 4,300.00 | 152,200 |
| 2026-05-08 | 4,400.00 | 4,570.00 | 4,260.00 | 4,400.00 | 4,400.00 | 31,700 |
| 2026-05-07 | 4,500.00 | 4,560.00 | 4,190.00 | 4,400.00 | 4,400.00 | 229,800 |
| 2026-05-06 | 4,400.00 | 4,520.00 | 4,400.00 | 4,500.00 | 4,500.00 | 60,400 |
| 2026-05-05 | 4,580.00 | 4,600.00 | 4,260.00 | 4,400.00 | 4,400.00 | 209,200 |
| 2026-05-04 | 4,590.00 | 4,640.00 | 4,530.00 | 4,580.00 | 4,580.00 | 65,200 |
| 2026-04-29 | 4,600.00 | 4,600.00 | 4,500.00 | 4,580.00 | 4,580.00 | 41,100 |
| 2026-04-28 | 4,760.00 | 4,760.00 | 4,430.00 | 4,450.00 | 4,450.00 | 229,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.