Pha Le Plastics Manufacturing and Technology JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 5,640.00 | 5,640.00 | 5,600.00 | 5,620.00 | 5,620.00 | 26,200 |
| 2026-01-22 | 5,690.00 | 5,690.00 | 5,600.00 | 5,620.00 | 5,620.00 | 48,900 |
| 2026-01-21 | 5,500.00 | 5,680.00 | 5,500.00 | 5,610.00 | 5,610.00 | 78,200 |
| 2026-01-20 | 5,620.00 | 5,700.00 | 5,400.00 | 5,680.00 | 5,680.00 | 49,600 |
| 2026-01-19 | 5,610.00 | 5,630.00 | 5,580.00 | 5,620.00 | 5,620.00 | 58,300 |
| 2026-01-16 | 5,570.00 | 5,650.00 | 5,530.00 | 5,620.00 | 5,620.00 | 41,200 |
| 2026-01-15 | 5,750.00 | 5,750.00 | 5,520.00 | 5,640.00 | 5,640.00 | 66,700 |
| 2026-01-14 | 5,520.00 | 5,720.00 | 5,400.00 | 5,600.00 | 5,600.00 | 236,400 |
| 2026-01-13 | 5,750.00 | 5,750.00 | 5,590.00 | 5,680.00 | 5,680.00 | 106,300 |
| 2026-01-12 | 5,750.00 | 5,970.00 | 5,500.00 | 5,680.00 | 5,680.00 | 73,700 |
| 2026-01-09 | 5,920.00 | 5,960.00 | 5,550.00 | 5,600.00 | 5,600.00 | 258,700 |
| 2026-01-08 | 6,130.00 | 6,130.00 | 5,810.00 | 5,880.00 | 5,880.00 | 237,300 |
| 2026-01-07 | 6,210.00 | 6,210.00 | 5,960.00 | 6,040.00 | 6,040.00 | 80,400 |
| 2026-01-06 | 6,100.00 | 6,150.00 | 5,980.00 | 6,000.00 | 6,000.00 | 167,100 |
| 2026-01-05 | 6,050.00 | 6,280.00 | 6,010.00 | 6,080.00 | 6,080.00 | 178,000 |
| 2025-12-31 | 6,180.00 | 6,180.00 | 6,050.00 | 6,050.00 | 6,050.00 | 161,400 |
| 2025-12-30 | 6,240.00 | 6,240.00 | 6,050.00 | 6,180.00 | 6,180.00 | 207,500 |
| 2025-12-29 | 6,330.00 | 6,330.00 | 6,080.00 | 6,170.00 | 6,170.00 | 82,000 |
| 2025-12-26 | 6,120.00 | 6,150.00 | 6,000.00 | 6,000.00 | 6,000.00 | 318,400 |
| 2025-12-25 | 6,100.00 | 6,180.00 | 6,100.00 | 6,130.00 | 6,130.00 | 146,800 |
| 2025-12-24 | 6,120.00 | 6,270.00 | 6,050.00 | 6,100.00 | 6,100.00 | 131,400 |
| 2025-12-23 | 6,160.00 | 6,390.00 | 6,110.00 | 6,150.00 | 6,150.00 | 124,600 |
| 2025-12-22 | 6,240.00 | 6,280.00 | 6,160.00 | 6,160.00 | 6,160.00 | 171,200 |
| 2025-12-19 | 6,580.00 | 6,580.00 | 6,230.00 | 6,240.00 | 6,240.00 | 171,300 |
| 2025-12-18 | 6,420.00 | 6,730.00 | 6,420.00 | 6,520.00 | 6,520.00 | 219,500 |
| 2025-12-17 | 6,350.00 | 6,460.00 | 6,200.00 | 6,420.00 | 6,420.00 | 88,200 |
| 2025-12-16 | 6,300.00 | 6,350.00 | 6,050.00 | 6,350.00 | 6,350.00 | 123,600 |
| 2025-12-15 | 6,350.00 | 6,780.00 | 6,060.00 | 6,300.00 | 6,300.00 | 408,600 |
| 2025-12-12 | 6,700.00 | 6,800.00 | 6,470.00 | 6,470.00 | 6,470.00 | 232,800 |
| 2025-12-11 | 6,910.00 | 6,990.00 | 6,660.00 | 6,700.00 | 6,700.00 | 211,400 |
| 2025-12-10 | 7,240.00 | 7,240.00 | 6,820.00 | 6,820.00 | 6,820.00 | 724,800 |
| 2025-12-09 | 7,600.00 | 7,800.00 | 7,310.00 | 7,310.00 | 7,310.00 | 653,300 |
| 2025-12-08 | 8,070.00 | 8,070.00 | 7,520.00 | 7,850.00 | 7,850.00 | 831,800 |
| 2025-12-05 | 8,600.00 | 8,600.00 | 8,070.00 | 8,070.00 | 8,070.00 | 536,900 |
| 2025-12-04 | 7,930.00 | 8,480.00 | 7,800.00 | 8,330.00 | 8,330.00 | 851,900 |
| 2025-12-03 | 7,800.00 | 8,340.00 | 7,500.00 | 7,930.00 | 7,930.00 | 751,100 |
| 2025-12-02 | 8,100.00 | 8,200.00 | 7,450.00 | 7,800.00 | 7,800.00 | 679,200 |
| 2025-12-01 | 7,790.00 | 7,820.00 | 7,500.00 | 7,820.00 | 7,820.00 | 1,220,600 |
| 2025-11-28 | 6,880.00 | 7,310.00 | 6,880.00 | 7,310.00 | 7,310.00 | 1,446,200 |
| 2025-11-27 | 6,390.00 | 6,840.00 | 6,360.00 | 6,840.00 | 6,840.00 | 966,600 |
| 2025-11-26 | 7,300.00 | 7,300.00 | 6,400.00 | 6,400.00 | 6,400.00 | 749,100 |
| 2025-11-25 | 6,840.00 | 6,840.00 | 6,840.00 | 6,840.00 | 6,840.00 | 393,700 |
| 2025-11-24 | 6,000.00 | 6,400.00 | 5,980.00 | 6,400.00 | 6,400.00 | 454,900 |
| 2025-11-21 | 6,000.00 | 6,050.00 | 5,900.00 | 5,990.00 | 5,990.00 | 46,100 |
| 2025-11-20 | 5,900.00 | 6,140.00 | 5,900.00 | 6,000.00 | 6,000.00 | 164,800 |
| 2025-11-19 | 5,920.00 | 5,950.00 | 5,860.00 | 5,900.00 | 5,900.00 | 31,012 |
| 2025-11-18 | 6,000.00 | 6,060.00 | 5,950.00 | 5,950.00 | 5,950.00 | 40,500 |
| 2025-11-17 | 6,100.00 | 6,100.00 | 5,920.00 | 6,030.00 | 6,030.00 | 34,300 |
| 2025-11-14 | 6,000.00 | 6,100.00 | 5,800.00 | 6,090.00 | 6,090.00 | 132,100 |
| 2025-11-13 | 6,180.00 | 6,180.00 | 5,950.00 | 6,090.00 | 6,090.00 | 86,200 |
| 2025-11-12 | 5,840.00 | 6,200.00 | 5,840.00 | 6,200.00 | 6,200.00 | 96,800 |
| 2025-11-11 | 5,800.00 | 5,960.00 | 5,720.00 | 5,840.00 | 5,840.00 | 37,400 |
| 2025-11-10 | 5,820.00 | 5,900.00 | 5,740.00 | 5,740.00 | 5,740.00 | 67,800 |
| 2025-11-07 | 5,900.00 | 5,980.00 | 5,810.00 | 5,820.00 | 5,820.00 | 25,800 |
| 2025-11-06 | 6,000.00 | 6,000.00 | 5,700.00 | 5,950.00 | 5,950.00 | 55,600 |
| 2025-11-05 | 6,000.00 | 6,100.00 | 5,850.00 | 5,990.00 | 5,990.00 | 102,100 |
| 2025-11-04 | 5,760.00 | 6,160.00 | 5,730.00 | 6,000.00 | 6,000.00 | 313,600 |
| 2025-11-03 | 5,800.00 | 5,820.00 | 5,760.00 | 5,760.00 | 5,760.00 | 45,000 |
| 2025-10-31 | 5,820.00 | 5,980.00 | 5,780.00 | 5,800.00 | 5,800.00 | 119,900 |
| 2025-10-30 | 5,880.00 | 5,880.00 | 5,690.00 | 5,770.00 | 5,770.00 | 63,300 |
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.