Picomat Plastic JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 10,800.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | 74,057 |
| 2024-08-20 | 10,900.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | 74,956 |
| 2024-08-19 | 10,700.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,900.00 | 121,960 |
| 2024-08-16 | 10,500.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | 99,403 |
| 2024-08-15 | 10,600.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | 77,617 |
| 2024-08-14 | 10,500.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | 74,119 |
| 2024-08-13 | 10,500.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | 87,106 |
| 2024-08-12 | 10,500.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | 87,634 |
| 2024-08-09 | 10,600.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | 89,611 |
| 2024-08-08 | 10,700.00 | 10,800.00 | 10,500.00 | 10,600.00 | 10,600.00 | 82,301 |
| 2024-08-07 | 10,800.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | 98,904 |
| 2024-08-06 | 10,600.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | 113,001 |
| 2024-08-05 | 10,300.00 | 10,700.00 | 10,200.00 | 10,600.00 | 10,600.00 | 125,700 |
| 2024-08-02 | 10,300.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | 87,200 |
| 2024-08-01 | 9,100.00 | 10,300.00 | 9,100.00 | 10,300.00 | 10,300.00 | 127,602 |
| 2024-07-31 | 10,300.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | 90,400 |
| 2024-07-30 | 10,600.00 | 10,700.00 | 10,300.00 | 10,300.00 | 10,300.00 | 84,320 |
| 2024-07-29 | 10,700.00 | 10,800.00 | 10,500.00 | 10,600.00 | 10,600.00 | 102,300 |
| 2024-07-26 | 11,100.00 | 11,100.00 | 10,500.00 | 10,700.00 | 10,700.00 | 130,062 |
| 2024-07-25 | 11,100.00 | 11,200.00 | 11,000.00 | 11,100.00 | 11,100.00 | 92,400 |
| 2024-07-24 | 11,100.00 | 11,100.00 | 10,800.00 | 11,000.00 | 11,000.00 | 102,400 |
| 2024-07-23 | 11,000.00 | 11,300.00 | 10,700.00 | 11,100.00 | 11,100.00 | 113,019 |
| 2024-07-22 | 11,100.00 | 11,200.00 | 10,900.00 | 11,000.00 | 11,000.00 | 102,801 |
| 2024-07-19 | 11,300.00 | 11,900.00 | 11,000.00 | 11,100.00 | 11,100.00 | 137,102 |
| 2024-07-18 | 11,300.00 | 11,600.00 | 10,900.00 | 11,200.00 | 11,200.00 | 126,715 |
| 2024-07-17 | 11,900.00 | 12,200.00 | 10,800.00 | 11,200.00 | 11,200.00 | 206,926 |
| 2024-07-16 | 12,200.00 | 12,300.00 | 11,900.00 | 11,900.00 | 11,900.00 | 150,561 |
| 2024-07-15 | 11,200.00 | 12,300.00 | 11,200.00 | 12,100.00 | 12,100.00 | 353,003 |
| 2024-07-12 | 10,600.00 | 11,400.00 | 10,300.00 | 11,200.00 | 11,200.00 | 176,417 |
| 2024-07-11 | 10,500.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,700.00 | 117,900 |
| 2024-07-10 | 10,636.36 | 10,727.27 | 10,454.55 | 10,454.55 | 10,454.55 | 113,332 |
| 2024-07-09 | 10,727.27 | 11,000.00 | 10,363.64 | 10,545.45 | 10,545.45 | 150,481 |
| 2024-07-08 | 10,636.36 | 10,909.09 | 10,454.55 | 10,727.27 | 10,727.27 | 125,189 |
| 2024-07-05 | 10,363.64 | 10,636.36 | 10,363.64 | 10,636.36 | 10,636.36 | 113,100 |
| 2024-07-04 | 10,181.82 | 10,545.45 | 10,181.82 | 10,363.64 | 10,363.64 | 136,627 |
| 2024-07-03 | 11,100.00 | 11,300.00 | 11,100.00 | 11,300.00 | 11,300.00 | 101,400 |
| 2024-07-02 | 11,200.00 | 11,400.00 | 11,100.00 | 11,100.00 | 11,100.00 | 114,000 |
| 2024-07-01 | 11,300.00 | 11,400.00 | 11,000.00 | 11,300.00 | 11,300.00 | 91,900 |
| 2024-06-28 | 11,600.00 | 11,600.00 | 11,200.00 | 11,400.00 | 11,400.00 | 126,800 |
| 2024-06-27 | 11,700.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,600.00 | 109,138 |
| 2024-06-26 | 11,800.00 | 12,000.00 | 11,500.00 | 11,700.00 | 11,700.00 | 98,120 |
| 2024-06-25 | 12,200.00 | 12,300.00 | 11,800.00 | 11,800.00 | 11,800.00 | 123,168 |
| 2024-06-24 | 11,900.00 | 12,400.00 | 11,800.00 | 12,200.00 | 12,200.00 | 186,800 |
| 2024-06-21 | 11,700.00 | 12,100.00 | 11,600.00 | 12,000.00 | 12,000.00 | 218,220 |
| 2024-06-20 | 11,800.00 | 11,900.00 | 11,700.00 | 11,700.00 | 11,700.00 | 90,615 |
| 2024-06-19 | 11,700.00 | 11,900.00 | 11,600.00 | 11,800.00 | 11,800.00 | 106,063 |
| 2024-06-18 | 11,600.00 | 11,800.00 | 11,400.00 | 11,800.00 | 11,800.00 | 138,702 |
| 2024-06-17 | 11,600.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,500.00 | 80,847 |
| 2024-06-14 | 11,700.00 | 11,800.00 | 11,500.00 | 11,600.00 | 11,600.00 | 95,132 |
| 2024-06-13 | 11,900.00 | 11,900.00 | 11,600.00 | 11,700.00 | 11,700.00 | 116,030 |
| 2024-06-12 | 11,800.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | 86,505 |
| 2024-06-11 | 11,900.00 | 12,300.00 | 11,600.00 | 11,800.00 | 11,800.00 | 103,724 |
| 2024-06-10 | 11,900.00 | 12,500.00 | 11,400.00 | 12,100.00 | 12,100.00 | 146,020 |
| 2024-06-07 | 11,000.00 | 12,200.00 | 10,900.00 | 12,000.00 | 12,000.00 | 208,000 |
| 2024-06-06 | 10,600.00 | 11,200.00 | 10,600.00 | 11,100.00 | 11,100.00 | 142,319 |
| 2024-06-05 | 11,100.00 | 11,100.00 | 10,600.00 | 10,600.00 | 10,600.00 | 86,102 |
| 2024-06-04 | 11,200.00 | 11,300.00 | 10,900.00 | 11,100.00 | 11,100.00 | 96,301 |
| 2024-06-03 | 11,300.00 | 11,400.00 | 11,000.00 | 11,200.00 | 11,200.00 | 105,801 |
| 2024-05-31 | 11,300.00 | 11,400.00 | 11,200.00 | 11,300.00 | 11,300.00 | 94,507 |
| 2024-05-30 | 11,100.00 | 11,400.00 | 11,000.00 | 11,300.00 | 11,300.00 | 132,906 |
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.