Plastic Additives JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	12,755.10	12,755.10	11,798.47	11,798.47	11,798.47	64,021
2021-11-19	12,994.26	12,994.26	12,515.94	12,914.54	12,914.54	84,421
2021-11-18	12,914.54	12,994.26	12,595.66	12,994.26	12,994.26	124,462
2021-11-17	13,392.86	13,392.86	12,834.82	13,073.98	13,073.98	64,979
2021-11-16	13,392.86	13,392.86	12,914.54	13,392.86	13,392.86	53,905
2021-11-15	13,233.42	13,871.17	13,153.70	13,552.30	13,552.30	52,083
2021-11-12	13,950.89	13,950.89	12,834.82	13,233.42	13,233.42	42,185
2021-11-11	12,999.29	12,999.29	12,783.83	12,783.83	12,783.83	99,277
2021-11-10	12,927.47	13,071.11	12,855.65	13,071.11	13,071.11	73,759
2021-11-09	13,071.11	13,286.56	12,927.47	12,999.29	12,999.29	87,637
2021-11-08	12,712.01	13,286.56	12,712.01	13,071.11	13,071.11	169,871
2021-11-05	12,783.83	12,783.83	12,712.01	12,712.01	12,712.01	28,950
2021-11-04	12,712.01	12,783.83	12,568.37	12,783.83	12,783.83	38,327
2021-11-03	12,855.65	12,927.47	12,568.37	12,712.01	12,712.01	106,378
2021-11-02	12,783.83	12,927.47	12,496.55	12,783.83	12,783.83	88,834
2021-11-01	12,783.83	13,573.84	12,712.01	12,783.83	12,783.83	225,937
2021-10-29	12,783.83	12,783.83	12,568.37	12,568.37	12,568.37	54,595
2021-10-28	12,927.47	12,927.47	12,424.73	12,783.83	12,783.83	40,672
2021-10-27	12,352.91	12,927.47	12,352.91	12,855.65	12,855.65	124,201
2021-10-26	12,209.28	12,424.73	12,209.28	12,424.73	12,424.73	33,696
2021-10-25	12,783.83	12,783.83	12,281.09	12,281.09	12,281.09	27,988
2021-10-22	12,209.28	12,496.55	12,209.28	12,496.55	12,496.55	48,742
2021-10-21	12,281.09	12,424.73	12,209.28	12,424.73	12,424.73	47,063
2021-10-20	12,352.91	12,568.37	12,209.28	12,496.55	12,496.55	40,791
2021-10-19	12,352.91	12,496.55	11,850.18	12,352.91	12,352.91	43,999
2021-10-18	12,568.37	12,568.37	12,496.55	12,496.55	12,496.55	29,379
2021-10-15	12,783.83	12,783.83	12,496.55	12,783.83	12,783.83	45,670
2021-10-14	12,640.19	12,783.83	12,496.55	12,783.83	12,783.83	62,100

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-02-25	430.9156 VND
2020-03-24	542.0322 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.