Pha Le Plastics Manufacturing and Technology JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5,000.00 | 5,000.00 | 4,720.00 | 4,760.00 | 4,760.00 | 63,700 |
| 2026-04-23 | 5,100.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 36,700 |
| 2026-04-22 | 4,580.00 | 5,000.00 | 4,550.00 | 5,000.00 | 5,000.00 | 369,000 |
| 2026-04-21 | 4,830.00 | 4,920.00 | 4,650.00 | 4,890.00 | 4,890.00 | 18,100 |
| 2026-04-20 | 4,530.00 | 4,840.00 | 4,530.00 | 4,830.00 | 4,830.00 | 143,500 |
| 2026-04-17 | 4,590.00 | 4,660.00 | 4,520.00 | 4,530.00 | 4,530.00 | 46,100 |
| 2026-04-16 | 4,700.00 | 4,700.00 | 4,380.00 | 4,520.00 | 4,520.00 | 144,700 |
| 2026-04-15 | 4,770.00 | 4,770.00 | 4,690.00 | 4,700.00 | 4,700.00 | 107,500 |
| 2026-04-14 | 4,780.00 | 4,940.00 | 4,450.00 | 4,760.00 | 4,760.00 | 260,500 |
| 2026-04-13 | 4,680.00 | 4,900.00 | 4,680.00 | 4,780.00 | 4,780.00 | 92,600 |
| 2026-04-10 | 5,010.00 | 5,010.00 | 4,470.00 | 4,900.00 | 4,900.00 | 140,700 |
| 2026-04-09 | 5,180.00 | 5,300.00 | 4,780.00 | 4,800.00 | 4,800.00 | 113,000 |
| 2026-04-08 | 5,300.00 | 5,330.00 | 5,130.00 | 5,130.00 | 5,130.00 | 42,900 |
| 2026-04-07 | 5,050.00 | 5,300.00 | 5,050.00 | 5,300.00 | 5,300.00 | 11,800 |
| 2026-04-06 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 3,700 |
| 2026-04-03 | 5,290.00 | 5,290.00 | 5,240.00 | 5,240.00 | 5,240.00 | 8,600 |
| 2026-04-02 | 5,220.00 | 5,290.00 | 5,220.00 | 5,240.00 | 5,240.00 | 11,800 |
| 2026-04-01 | 5,270.00 | 5,270.00 | 5,210.00 | 5,210.00 | 5,210.00 | 34,200 |
| 2026-03-31 | 5,290.00 | 5,290.00 | 5,200.00 | 5,270.00 | 5,270.00 | 2,500 |
| 2026-03-30 | 5,200.00 | 5,250.00 | 5,020.00 | 5,250.00 | 5,250.00 | 25,600 |
| 2026-03-27 | 5,180.00 | 5,200.00 | 5,150.00 | 5,200.00 | 5,200.00 | 137,700 |
| 2026-03-26 | 5,200.00 | 5,200.00 | 5,150.00 | 5,180.00 | 5,180.00 | 22,100 |
| 2026-03-25 | 5,150.00 | 5,360.00 | 5,130.00 | 5,160.00 | 5,160.00 | 70,100 |
| 2026-03-24 | 5,300.00 | 5,480.00 | 5,040.00 | 5,150.00 | 5,150.00 | 20,600 |
| 2026-03-23 | 5,340.00 | 5,340.00 | 5,010.00 | 5,190.00 | 5,190.00 | 25,100 |
| 2026-03-20 | 5,180.00 | 5,290.00 | 5,110.00 | 5,290.00 | 5,290.00 | 35,300 |
| 2026-03-19 | 5,390.00 | 5,390.00 | 5,180.00 | 5,180.00 | 5,180.00 | 12,100 |
| 2026-03-18 | 5,310.00 | 5,410.00 | 5,200.00 | 5,410.00 | 5,410.00 | 37,700 |
| 2026-03-17 | 5,500.00 | 5,500.00 | 5,300.00 | 5,450.00 | 5,450.00 | 22,800 |
| 2026-03-16 | 5,300.00 | 5,500.00 | 5,280.00 | 5,500.00 | 5,500.00 | 40,000 |
| 2026-03-13 | 5,200.00 | 5,350.00 | 4,910.00 | 5,280.00 | 5,280.00 | 85,200 |
| 2026-03-12 | 5,300.00 | 5,310.00 | 5,200.00 | 5,270.00 | 5,270.00 | 21,800 |
| 2026-03-11 | 5,280.00 | 5,280.00 | 5,070.00 | 5,270.00 | 5,270.00 | 16,000 |
| 2026-03-10 | 5,080.00 | 5,390.00 | 5,080.00 | 5,200.00 | 5,200.00 | 91,600 |
| 2026-03-09 | 5,460.00 | 5,460.00 | 5,080.00 | 5,080.00 | 5,080.00 | 85,500 |
| 2026-03-06 | 5,270.00 | 5,470.00 | 5,270.00 | 5,460.00 | 5,460.00 | 18,900 |
| 2026-03-05 | 5,010.00 | 5,630.00 | 5,010.00 | 5,630.00 | 5,630.00 | 58,500 |
| 2026-03-04 | 5,400.00 | 5,400.00 | 5,150.00 | 5,270.00 | 5,270.00 | 129,000 |
| 2026-03-03 | 5,420.00 | 5,430.00 | 5,230.00 | 5,400.00 | 5,400.00 | 162,900 |
| 2026-03-02 | 5,090.00 | 5,430.00 | 5,090.00 | 5,430.00 | 5,430.00 | 53,300 |
| 2026-02-27 | 5,440.00 | 5,470.00 | 5,330.00 | 5,440.00 | 5,440.00 | 39,900 |
| 2026-02-26 | 5,400.00 | 5,500.00 | 5,400.00 | 5,440.00 | 5,440.00 | 62,000 |
| 2026-02-25 | 5,490.00 | 5,500.00 | 5,410.00 | 5,410.00 | 5,410.00 | 45,900 |
| 2026-02-24 | 5,260.00 | 5,500.00 | 5,260.00 | 5,500.00 | 5,500.00 | 56,600 |
| 2026-02-23 | 5,320.00 | 5,500.00 | 5,320.00 | 5,500.00 | 5,500.00 | 110,800 |
| 2026-02-13 | 5,200.00 | 5,350.00 | 5,200.00 | 5,330.00 | 5,330.00 | 31,300 |
| 2026-02-12 | 5,310.00 | 5,310.00 | 5,200.00 | 5,290.00 | 5,290.00 | 17,700 |
| 2026-02-11 | 5,350.00 | 5,400.00 | 5,100.00 | 5,330.00 | 5,330.00 | 45,500 |
| 2026-02-10 | 5,160.00 | 5,350.00 | 5,150.00 | 5,350.00 | 5,350.00 | 20,600 |
| 2026-02-09 | 5,400.00 | 5,400.00 | 5,230.00 | 5,370.00 | 5,370.00 | 33,800 |
| 2026-02-06 | 5,420.00 | 5,450.00 | 5,150.00 | 5,390.00 | 5,390.00 | 71,200 |
| 2026-02-05 | 5,360.00 | 5,410.00 | 5,130.00 | 5,400.00 | 5,400.00 | 145,300 |
| 2026-02-04 | 5,540.00 | 5,540.00 | 5,380.00 | 5,510.00 | 5,510.00 | 27,300 |
| 2026-02-03 | 5,500.00 | 5,540.00 | 5,480.00 | 5,540.00 | 5,540.00 | 22,800 |
| 2026-02-02 | 5,260.00 | 5,600.00 | 5,230.00 | 5,500.00 | 5,500.00 | 43,900 |
| 2026-01-30 | 5,550.00 | 5,600.00 | 5,340.00 | 5,600.00 | 5,600.00 | 19,700 |
| 2026-01-29 | 5,550.00 | 5,550.00 | 5,480.00 | 5,550.00 | 5,550.00 | 19,800 |
| 2026-01-28 | 5,600.00 | 5,600.00 | 5,400.00 | 5,550.00 | 5,550.00 | 33,400 |
| 2026-01-27 | 5,500.00 | 5,590.00 | 5,420.00 | 5,590.00 | 5,590.00 | 23,200 |
| 2026-01-26 | 5,610.00 | 5,610.00 | 5,510.00 | 5,550.00 | 5,550.00 | 14,600 |
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.