Masan Group Corporation (HOSE:MSN)
Vietnam · Delayed Price · Currency is VND 72,500
0.00 (0.00%)
At close: Aug 1, 2025
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 72,300.00 | 72,500.00 | 71,100.00 | 72,500.00 | 72,500.00 | - | 6,535,516 |
| Jul 31, 2025 | 73,100.00 | 73,400.00 | 70,800.00 | 72,500.00 | 72,500.00 | -0.68% | 9,201,187 |
| Jul 30, 2025 | 73,000.00 | 73,500.00 | 71,000.00 | 73,000.00 | 73,000.00 | 1.11% | 9,709,637 |
| Jul 29, 2025 | 78,500.00 | 78,500.00 | 72,200.00 | 72,200.00 | 72,200.00 | -6.96% | 17,418,330 |
| Jul 28, 2025 | 76,200.00 | 78,600.00 | 75,900.00 | 77,600.00 | 77,600.00 | 2.37% | 12,736,040 |
| Jul 25, 2025 | 76,000.00 | 77,200.00 | 75,500.00 | 75,800.00 | 75,800.00 | -0.26% | 8,715,161 |
| Jul 24, 2025 | 77,500.00 | 77,500.00 | 75,400.00 | 76,000.00 | 76,000.00 | -1.68% | 16,448,260 |
| Jul 23, 2025 | 78,700.00 | 79,300.00 | 77,200.00 | 77,300.00 | 77,300.00 | -0.51% | 8,398,122 |
| Jul 22, 2025 | 77,300.00 | 78,400.00 | 76,600.00 | 77,700.00 | 77,700.00 | 0.26% | 7,380,329 |
| Jul 21, 2025 | 79,600.00 | 79,800.00 | 77,500.00 | 77,500.00 | 77,500.00 | -2.02% | 7,871,939 |
| Jul 18, 2025 | 76,500.00 | 81,000.00 | 76,500.00 | 79,100.00 | 79,100.00 | 3.81% | 15,014,550 |
| Jul 17, 2025 | 75,800.00 | 77,300.00 | 75,600.00 | 76,200.00 | 76,200.00 | 1.60% | 10,798,530 |
| Jul 16, 2025 | 74,300.00 | 75,500.00 | 74,000.00 | 75,000.00 | 75,000.00 | 0.67% | 7,742,706 |
| Jul 15, 2025 | 75,300.00 | 76,700.00 | 74,500.00 | 74,500.00 | 74,500.00 | -1.06% | 9,343,999 |
| Jul 14, 2025 | 76,900.00 | 77,100.00 | 74,600.00 | 75,300.00 | 75,300.00 | -1.57% | 6,557,313 |
| Jul 11, 2025 | 76,800.00 | 77,500.00 | 76,100.00 | 76,500.00 | 76,500.00 | -0.52% | 8,289,482 |
| Jul 10, 2025 | 76,000.00 | 78,400.00 | 75,900.00 | 76,900.00 | 76,900.00 | 1.45% | 12,361,470 |
| Jul 9, 2025 | 76,500.00 | 76,500.00 | 75,400.00 | 75,800.00 | 75,800.00 | 0.26% | 7,236,202 |
| Jul 8, 2025 | 74,900.00 | 76,200.00 | 74,600.00 | 75,600.00 | 75,600.00 | 1.07% | 7,093,673 |
| Jul 7, 2025 | 75,000.00 | 75,700.00 | 74,300.00 | 74,800.00 | 74,800.00 | 0.27% | 5,879,146 |
| Jul 4, 2025 | 74,700.00 | 75,000.00 | 73,700.00 | 74,600.00 | 74,600.00 | 0.13% | 4,475,544 |
| Jul 3, 2025 | 74,800.00 | 76,300.00 | 74,100.00 | 74,500.00 | 74,500.00 | -0.93% | 6,124,861 |
| Jul 2, 2025 | 75,000.00 | 76,300.00 | 74,600.00 | 75,200.00 | 75,200.00 | - | 4,790,073 |
| Jul 1, 2025 | 76,200.00 | 76,700.00 | 74,900.00 | 75,200.00 | 75,200.00 | -2.08% | 7,012,617 |
| Jun 30, 2025 | 76,600.00 | 77,400.00 | 76,000.00 | 76,800.00 | 76,800.00 | - | 21,430,240 |
| Jun 27, 2025 | 72,300.00 | 76,900.00 | 72,000.00 | 76,800.00 | 76,800.00 | 6.67% | 14,117,940 |
| Jun 26, 2025 | 70,400.00 | 72,000.00 | 70,200.00 | 72,000.00 | 72,000.00 | 2.42% | 11,229,720 |
| Jun 25, 2025 | 69,700.00 | 70,400.00 | 69,100.00 | 70,300.00 | 70,300.00 | 1.59% | 8,754,656 |
| Jun 24, 2025 | 68,900.00 | 69,300.00 | 68,300.00 | 69,200.00 | 69,200.00 | 1.76% | 14,078,480 |
| Jun 23, 2025 | 66,800.00 | 68,000.00 | 66,200.00 | 68,000.00 | 68,000.00 | 0.74% | 13,486,370 |
| Jun 20, 2025 | 67,400.00 | 67,600.00 | 66,800.00 | 67,500.00 | 67,500.00 | - | 11,215,790 |
| Jun 19, 2025 | 67,000.00 | 67,500.00 | 66,100.00 | 67,500.00 | 67,500.00 | - | 5,630,750 |
| Jun 18, 2025 | 67,900.00 | 67,900.00 | 66,600.00 | 67,500.00 | 67,500.00 | -0.59% | 5,477,505 |
| Jun 17, 2025 | 67,000.00 | 67,900.00 | 66,200.00 | 67,900.00 | 67,900.00 | 1.65% | 10,601,860 |
| Jun 16, 2025 | 65,700.00 | 67,000.00 | 65,400.00 | 66,800.00 | 66,800.00 | 2.14% | 7,939,279 |
| Jun 13, 2025 | 65,000.00 | 65,400.00 | 64,300.00 | 65,400.00 | 65,400.00 | -0.61% | 5,910,745 |
| Jun 12, 2025 | 65,300.00 | 66,000.00 | 65,200.00 | 65,800.00 | 65,800.00 | 1.54% | 6,820,570 |
| Jun 11, 2025 | 64,800.00 | 65,200.00 | 64,100.00 | 64,800.00 | 64,800.00 | - | 2,852,970 |
| Jun 10, 2025 | 64,500.00 | 65,500.00 | 64,100.00 | 64,800.00 | 64,800.00 | 1.09% | 5,625,030 |
| Jun 9, 2025 | 65,000.00 | 65,000.00 | 63,500.00 | 64,100.00 | 64,100.00 | -1.38% | 5,184,619 |
| Jun 6, 2025 | 65,900.00 | 66,400.00 | 64,700.00 | 65,000.00 | 65,000.00 | -1.22% | 4,126,618 |
| Jun 5, 2025 | 64,400.00 | 65,800.00 | 63,900.00 | 65,800.00 | 65,800.00 | 2.65% | 11,751,930 |
| Jun 4, 2025 | 63,500.00 | 64,400.00 | 63,000.00 | 64,100.00 | 64,100.00 | 1.26% | 6,894,457 |
| Jun 3, 2025 | 62,300.00 | 63,600.00 | 62,300.00 | 63,300.00 | 63,300.00 | 1.93% | 4,283,685 |
| Jun 2, 2025 | 62,000.00 | 62,500.00 | 61,700.00 | 62,100.00 | 62,100.00 | 0.16% | 2,687,241 |
| May 30, 2025 | 63,000.00 | 63,100.00 | 62,000.00 | 62,000.00 | 62,000.00 | -2.21% | 4,026,078 |
| May 29, 2025 | 64,100.00 | 64,200.00 | 62,900.00 | 63,400.00 | 63,400.00 | -0.78% | 3,907,485 |
| May 28, 2025 | 64,100.00 | 64,500.00 | 63,500.00 | 63,900.00 | 63,900.00 | -0.16% | 5,237,117 |
| May 27, 2025 | 63,900.00 | 64,800.00 | 63,500.00 | 64,000.00 | 64,000.00 | 0.31% | 4,896,249 |
| May 26, 2025 | 63,200.00 | 63,800.00 | 61,500.00 | 63,800.00 | 63,800.00 | 0.95% | 13,127,710 |