Plastic Additives JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 13,600 |
| 2026-01-20 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | 17,701 |
| 2026-01-19 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 5,500 |
| 2026-01-16 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 3,000 |
| 2026-01-15 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 2,101 |
| 2026-01-14 | 6,400.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 6,900 |
| 2026-01-13 | 6,300.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | 41,550 |
| 2026-01-12 | 6,200.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 7,501 |
| 2026-01-09 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 200 |
| 2026-01-08 | 6,400.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | 15,000 |
| 2026-01-07 | 6,200.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | 12,400 |
| 2026-01-06 | 6,200.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | 31,801 |
| 2026-01-05 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 19,005 |
| 2025-12-31 | 6,400.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | 22,500 |
| 2025-12-30 | 6,300.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | 9,001 |
| 2025-12-29 | 6,300.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,300.00 | 29,090 |
| 2025-12-26 | 6,200.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | 30,000 |
| 2025-12-25 | 6,400.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,465 |
| 2025-12-24 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 25,100 |
| 2025-12-23 | 6,300.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | 37,700 |
| 2025-12-22 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 25,611 |
| 2025-12-19 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 10,200 |
| 2025-12-18 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 21,000 |
| 2025-12-17 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 115,206 |
| 2025-12-16 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 19,518 |
| 2025-12-15 | 6,400.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | 70,125 |
| 2025-12-12 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 104,920 |
| 2025-12-11 | 6,500.00 | 6,600.00 | 6,300.00 | 6,500.00 | 6,500.00 | 17,506 |
| 2025-12-10 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 73,300 |
| 2025-12-09 | 6,500.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 80,014 |
| 2025-12-08 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 4,625 |
| 2025-12-05 | 6,500.00 | 6,800.00 | 6,400.00 | 6,700.00 | 6,700.00 | 16,014 |
| 2025-12-04 | 6,600.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 36,011 |
| 2025-12-03 | 6,600.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | 9,100 |
| 2025-12-02 | 6,500.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 49,200 |
| 2025-12-01 | 6,500.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 26,821 |
| 2025-11-28 | 6,400.00 | 7,000.00 | 6,400.00 | 6,500.00 | 6,500.00 | 137,042 |
| 2025-11-27 | 6,600.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | 46,800 |
| 2025-11-26 | 6,900.00 | 6,900.00 | 6,500.00 | 6,500.00 | 6,500.00 | 24,501 |
| 2025-11-25 | 6,600.00 | 7,100.00 | 6,500.00 | 6,700.00 | 6,700.00 | 132,093 |
| 2025-11-24 | 6,400.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | 45,781 |
| 2025-11-21 | 6,400.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 17,204 |
| 2025-11-20 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 21,900 |
| 2025-11-19 | 6,200.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 68,159 |
| 2025-11-18 | 6,400.00 | 6,500.00 | 6,200.00 | 6,200.00 | 6,200.00 | 18,750 |
| 2025-11-17 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 14,001 |
| 2025-11-14 | 6,300.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,300.00 | 17,203 |
| 2025-11-13 | 6,300.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 12,701 |
| 2025-11-12 | 6,400.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 16,101 |
| 2025-11-11 | 6,000.00 | 6,500.00 | 6,000.00 | 6,300.00 | 6,300.00 | 197,567 |
| 2025-11-10 | 6,300.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 27,900 |
| 2025-11-07 | 6,300.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,400.00 | 31,002 |
| 2025-11-06 | 6,700.00 | 6,700.00 | 6,300.00 | 6,400.00 | 6,400.00 | 12,000 |
| 2025-11-05 | 6,400.00 | 6,900.00 | 6,400.00 | 6,500.00 | 6,500.00 | 62,320 |
| 2025-11-04 | 6,600.00 | 6,600.00 | 6,200.00 | 6,400.00 | 6,400.00 | 40,901 |
| 2025-11-03 | 6,000.00 | 6,600.00 | 5,900.00 | 6,600.00 | 6,600.00 | 227,878 |
| 2025-10-31 | 6,200.00 | 6,200.00 | 5,800.00 | 6,000.00 | 6,000.00 | 100,501 |
| 2025-10-30 | 7,000.00 | 7,000.00 | 6,300.00 | 6,300.00 | 6,300.00 | 74,066 |
| 2025-10-29 | 6,400.00 | 7,000.00 | 6,400.00 | 6,900.00 | 6,900.00 | 441,589 |
| 2025-10-28 | 5,900.00 | 6,400.00 | 5,800.00 | 6,400.00 | 6,400.00 | 743,217 |
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.