Pha Le Plastics Manufacturing and Technology JSC (HOSE:PLP)
Vietnam · Delayed Price · Currency is VND 5,300.00
+100.00 (1.92%)
At close: Aug 4, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 5,350.00 | 5,390.00 | 5,290.00 | 5,290.00 | 5,290.00 | - | 56,122 |
| Aug 5, 2025 | 5,340.00 | 5,340.00 | 5,210.00 | 5,290.00 | 5,290.00 | -0.19% | 75,785 |
| Aug 4, 2025 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 1.92% | 139,716 |
| Aug 1, 2025 | 5,200.00 | 5,240.00 | 5,100.00 | 5,200.00 | 5,200.00 | - | 132,346 |
| Jul 31, 2025 | 5,240.00 | 5,250.00 | 5,050.00 | 5,200.00 | 5,200.00 | - | 119,533 |
| Jul 30, 2025 | 4,700.00 | 5,290.00 | 4,700.00 | 5,200.00 | 5,200.00 | 4.00% | 170,420 |
| Jul 29, 2025 | 5,390.00 | 5,390.00 | 5,000.00 | 5,000.00 | 5,000.00 | -3.85% | 168,114 |
| Jul 28, 2025 | 5,150.00 | 5,390.00 | 5,150.00 | 5,200.00 | 5,200.00 | -0.95% | 126,618 |
| Jul 25, 2025 | 5,190.00 | 5,380.00 | 5,150.00 | 5,250.00 | 5,250.00 | 1.35% | 78,368 |
| Jul 24, 2025 | 5,200.00 | 5,400.00 | 5,160.00 | 5,180.00 | 5,180.00 | -0.38% | 62,721 |
| Jul 23, 2025 | 5,150.00 | 5,490.00 | 5,070.00 | 5,200.00 | 5,200.00 | 0.97% | 168,734 |
| Jul 22, 2025 | 5,100.00 | 5,300.00 | 5,100.00 | 5,150.00 | 5,150.00 | -1.53% | 48,937 |
| Jul 21, 2025 | 5,490.00 | 5,490.00 | 5,200.00 | 5,230.00 | 5,230.00 | -2.24% | 73,512 |
| Jul 18, 2025 | 5,390.00 | 5,500.00 | 5,310.00 | 5,350.00 | 5,350.00 | -0.56% | 63,285 |
| Jul 17, 2025 | 5,300.00 | 5,650.00 | 5,130.00 | 5,380.00 | 5,380.00 | - | 91,507 |
| Jul 16, 2025 | 5,210.00 | 5,390.00 | 5,050.00 | 5,380.00 | 5,380.00 | 3.07% | 152,762 |
| Jul 15, 2025 | 5,330.00 | 5,390.00 | 5,220.00 | 5,220.00 | 5,220.00 | -3.15% | 89,993 |
| Jul 14, 2025 | 5,460.00 | 5,700.00 | 5,250.00 | 5,390.00 | 5,390.00 | -1.10% | 136,816 |
| Jul 11, 2025 | 5,150.00 | 5,450.00 | 4,810.00 | 5,450.00 | 5,450.00 | 5.83% | 646,067 |
| Jul 10, 2025 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 6.85% | 221,005 |
| Jul 9, 2025 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 6.87% | 16,037 |
| Jul 8, 2025 | 4,240.00 | 4,510.00 | 4,220.00 | 4,510.00 | 4,510.00 | 6.87% | 205,463 |
| Jul 7, 2025 | 4,210.00 | 4,220.00 | 4,140.00 | 4,220.00 | 4,220.00 | 0.48% | 36,965 |
| Jul 4, 2025 | 4,140.00 | 4,290.00 | 4,140.00 | 4,200.00 | 4,200.00 | 0.24% | 26,532 |
| Jul 3, 2025 | 4,180.00 | 4,200.00 | 4,170.00 | 4,190.00 | 4,190.00 | 0.24% | 34,680 |
| Jul 2, 2025 | 4,180.00 | 4,200.00 | 4,140.00 | 4,180.00 | 4,180.00 | 0.97% | 23,820 |
| Jul 1, 2025 | 4,160.00 | 4,210.00 | 4,140.00 | 4,140.00 | 4,140.00 | -1.66% | 26,302 |
| Jun 30, 2025 | 4,100.00 | 4,250.00 | 4,100.00 | 4,210.00 | 4,210.00 | 2.68% | 95,000 |
| Jun 27, 2025 | 4,190.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | -2.15% | 19,240 |
| Jun 26, 2025 | 4,160.00 | 4,200.00 | 4,100.00 | 4,190.00 | 4,190.00 | - | 66,913 |
| Jun 25, 2025 | 4,160.00 | 4,200.00 | 4,080.00 | 4,190.00 | 4,190.00 | - | 46,120 |
| Jun 24, 2025 | 4,170.00 | 4,250.00 | 4,170.00 | 4,190.00 | 4,190.00 | 0.24% | 20,012 |
| Jun 23, 2025 | 4,150.00 | 4,190.00 | 4,000.00 | 4,180.00 | 4,180.00 | 0.72% | 8,801 |
| Jun 20, 2025 | 4,150.00 | 4,250.00 | 4,150.00 | 4,150.00 | 4,150.00 | - | 17,021 |
| Jun 19, 2025 | 4,120.00 | 4,200.00 | 4,120.00 | 4,150.00 | 4,150.00 | -0.24% | 7,712 |
| Jun 18, 2025 | 4,210.00 | 4,210.00 | 4,150.00 | 4,160.00 | 4,160.00 | -1.19% | 16,302 |
| Jun 17, 2025 | 4,240.00 | 4,250.00 | 4,160.00 | 4,210.00 | 4,210.00 | - | 47,606 |
| Jun 16, 2025 | 4,060.00 | 4,230.00 | 4,060.00 | 4,210.00 | 4,210.00 | -0.71% | 33,300 |
| Jun 13, 2025 | 4,030.00 | 4,240.00 | 4,030.00 | 4,240.00 | 4,240.00 | 0.71% | 36,500 |
| Jun 12, 2025 | 4,230.00 | 4,280.00 | 4,150.00 | 4,210.00 | 4,210.00 | -0.94% | 22,200 |
| Jun 11, 2025 | 4,150.00 | 4,290.00 | 4,120.00 | 4,250.00 | 4,250.00 | 2.41% | 18,611 |
| Jun 10, 2025 | 4,250.00 | 4,250.00 | 4,150.00 | 4,150.00 | 4,150.00 | -0.95% | 11,503 |
| Jun 9, 2025 | 4,180.00 | 4,250.00 | 4,160.00 | 4,190.00 | 4,190.00 | -2.10% | 22,800 |
| Jun 6, 2025 | 4,230.00 | 4,280.00 | 4,190.00 | 4,280.00 | 4,280.00 | -0.47% | 41,100 |
| Jun 5, 2025 | 4,280.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | -0.46% | 46,404 |
| Jun 4, 2025 | 4,170.00 | 4,360.00 | 4,170.00 | 4,320.00 | 4,320.00 | 0.23% | 29,750 |
| Jun 3, 2025 | 4,370.00 | 4,370.00 | 4,200.00 | 4,310.00 | 4,310.00 | 0.23% | 23,633 |
| Jun 2, 2025 | 4,190.00 | 4,370.00 | 4,190.00 | 4,300.00 | 4,300.00 | 2.63% | 69,299 |
| May 30, 2025 | 4,280.00 | 4,280.00 | 4,110.00 | 4,190.00 | 4,190.00 | - | 22,500 |
| May 29, 2025 | 4,130.00 | 4,190.00 | 4,050.00 | 4,190.00 | 4,190.00 | 0.48% | 25,800 |