Pha Le Plastics Manufacturing and Technology JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 5,750.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 50,500 |
| 2025-10-28 | 5,800.00 | 5,800.00 | 5,600.00 | 5,720.00 | 5,720.00 | 71,100 |
| 2025-10-27 | 5,810.00 | 5,850.00 | 5,600.00 | 5,700.00 | 5,700.00 | 110,200 |
| 2025-10-24 | 5,820.00 | 5,820.00 | 5,750.00 | 5,810.00 | 5,810.00 | 61,300 |
| 2025-10-23 | 5,800.00 | 5,830.00 | 5,760.00 | 5,820.00 | 5,820.00 | 44,601 |
| 2025-10-22 | 5,800.00 | 5,800.00 | 5,510.00 | 5,800.00 | 5,800.00 | 59,013 |
| 2025-10-21 | 5,610.00 | 5,800.00 | 5,550.00 | 5,800.00 | 5,800.00 | 72,903 |
| 2025-10-20 | 5,850.00 | 5,850.00 | 5,610.00 | 5,610.00 | 5,610.00 | 78,400 |
| 2025-10-17 | 5,910.00 | 5,910.00 | 5,700.00 | 5,850.00 | 5,850.00 | 65,200 |
| 2025-10-16 | 5,900.00 | 5,950.00 | 5,800.00 | 5,910.00 | 5,910.00 | 56,346 |
| 2025-10-15 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 36,000 |
| 2025-10-14 | 5,900.00 | 6,000.00 | 5,750.00 | 5,800.00 | 5,800.00 | 41,200 |
| 2025-10-13 | 5,800.00 | 5,880.00 | 5,750.00 | 5,840.00 | 5,840.00 | 28,500 |
| 2025-10-10 | 6,020.00 | 6,020.00 | 5,810.00 | 5,810.00 | 5,810.00 | 53,100 |
| 2025-10-09 | 5,950.00 | 6,200.00 | 5,750.00 | 6,000.00 | 6,000.00 | 123,400 |
| 2025-10-08 | 6,000.00 | 6,000.00 | 5,750.00 | 5,940.00 | 5,940.00 | 133,900 |
| 2025-10-07 | 5,910.00 | 6,050.00 | 5,850.00 | 6,000.00 | 6,000.00 | 143,300 |
| 2025-10-06 | 5,600.00 | 5,930.00 | 5,550.00 | 5,890.00 | 5,890.00 | 147,200 |
| 2025-10-03 | 5,500.00 | 5,650.00 | 5,400.00 | 5,550.00 | 5,550.00 | 82,300 |
| 2025-10-02 | 5,590.00 | 5,610.00 | 5,480.00 | 5,570.00 | 5,570.00 | 94,900 |
| 2025-10-01 | 5,400.00 | 5,600.00 | 5,400.00 | 5,590.00 | 5,590.00 | 52,600 |
| 2025-09-30 | 5,500.00 | 5,500.00 | 5,380.00 | 5,490.00 | 5,490.00 | 17,700 |
| 2025-09-29 | 5,500.00 | 5,550.00 | 5,360.00 | 5,500.00 | 5,500.00 | 41,000 |
| 2025-09-26 | 5,550.00 | 5,680.00 | 5,300.00 | 5,580.00 | 5,580.00 | 45,200 |
| 2025-09-25 | 5,720.00 | 5,720.00 | 5,560.00 | 5,590.00 | 5,590.00 | 26,100 |
| 2025-09-24 | 5,680.00 | 5,680.00 | 5,450.00 | 5,600.00 | 5,600.00 | 40,900 |
| 2025-09-23 | 5,530.00 | 5,700.00 | 5,450.00 | 5,540.00 | 5,540.00 | 28,200 |
| 2025-09-22 | 5,370.00 | 5,690.00 | 5,370.00 | 5,530.00 | 5,530.00 | 84,100 |
| 2025-09-19 | 5,900.00 | 5,900.00 | 5,370.00 | 5,670.00 | 5,670.00 | 49,400 |
| 2025-09-18 | 5,520.00 | 5,670.00 | 5,520.00 | 5,650.00 | 5,650.00 | 27,400 |
| 2025-09-17 | 5,640.00 | 5,870.00 | 5,600.00 | 5,600.00 | 5,600.00 | 50,800 |
| 2025-09-16 | 5,850.00 | 5,850.00 | 5,690.00 | 5,740.00 | 5,740.00 | 48,400 |
| 2025-09-15 | 6,000.00 | 6,100.00 | 5,700.00 | 5,880.00 | 5,880.00 | 115,400 |
| 2025-09-12 | 5,970.00 | 5,970.00 | 5,700.00 | 5,900.00 | 5,900.00 | 116,200 |
| 2025-09-11 | 5,710.00 | 5,800.00 | 5,600.00 | 5,780.00 | 5,780.00 | 140,700 |
| 2025-09-10 | 5,630.00 | 5,980.00 | 5,630.00 | 5,770.00 | 5,770.00 | 105,300 |
| 2025-09-09 | 6,090.00 | 6,090.00 | 5,630.00 | 5,800.00 | 5,800.00 | 167,800 |
| 2025-09-08 | 5,910.00 | 6,240.00 | 5,610.00 | 5,800.00 | 5,800.00 | 473,800 |
| 2025-09-05 | 6,400.00 | 6,400.00 | 5,850.00 | 5,850.00 | 5,850.00 | 440,400 |
| 2025-09-04 | 6,000.00 | 6,280.00 | 6,000.00 | 6,270.00 | 6,270.00 | 971,900 |
| 2025-09-03 | 5,860.00 | 5,870.00 | 5,580.00 | 5,870.00 | 5,870.00 | 445,100 |
| 2025-08-29 | 5,120.00 | 5,490.00 | 5,120.00 | 5,490.00 | 5,490.00 | 567,800 |
| 2025-08-28 | 5,130.00 | 5,150.00 | 5,090.00 | 5,140.00 | 5,140.00 | 17,500 |
| 2025-08-27 | 5,010.00 | 5,160.00 | 5,010.00 | 5,140.00 | 5,140.00 | 70,700 |
| 2025-08-26 | 5,150.00 | 5,150.00 | 5,030.00 | 5,140.00 | 5,140.00 | 14,900 |
| 2025-08-25 | 5,240.00 | 5,240.00 | 5,000.00 | 5,150.00 | 5,150.00 | 5,100 |
| 2025-08-22 | 5,180.00 | 5,180.00 | 4,750.00 | 5,150.00 | 5,150.00 | 93,100 |
| 2025-08-21 | 5,190.00 | 5,190.00 | 5,000.00 | 5,100.00 | 5,100.00 | 39,100 |
| 2025-08-20 | 5,180.00 | 5,180.00 | 5,000.00 | 5,110.00 | 5,110.00 | 59,800 |
| 2025-08-19 | 5,200.00 | 5,280.00 | 5,160.00 | 5,180.00 | 5,180.00 | 61,800 |
| 2025-08-18 | 5,200.00 | 5,270.00 | 5,170.00 | 5,170.00 | 5,170.00 | 19,100 |
| 2025-08-15 | 5,300.00 | 5,300.00 | 5,180.00 | 5,200.00 | 5,200.00 | 65,100 |
| 2025-08-14 | 5,290.00 | 5,290.00 | 5,180.00 | 5,270.00 | 5,270.00 | 56,000 |
| 2025-08-13 | 5,200.00 | 5,300.00 | 5,150.00 | 5,290.00 | 5,290.00 | 186,400 |
| 2025-08-12 | 5,250.00 | 5,290.00 | 5,100.00 | 5,200.00 | 5,200.00 | 74,800 |
| 2025-08-11 | 5,350.00 | 5,350.00 | 5,200.00 | 5,290.00 | 5,290.00 | 77,700 |
| 2025-08-08 | 5,230.00 | 5,290.00 | 5,200.00 | 5,290.00 | 5,290.00 | 55,300 |
| 2025-08-07 | 5,400.00 | 5,400.00 | 5,190.00 | 5,290.00 | 5,290.00 | 69,400 |
| 2025-08-06 | 5,350.00 | 5,390.00 | 5,290.00 | 5,290.00 | 5,290.00 | 56,100 |
| 2025-08-05 | 5,340.00 | 5,340.00 | 5,210.00 | 5,290.00 | 5,290.00 | 75,700 |
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.