DHG Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 89,800.00 | 89,800.00 | 89,200.00 | 89,200.00 | 89,200.00 | 3,300 |
| 2026-10-15 | 89,100.00 | 89,500.00 | 89,100.00 | 89,200.00 | 89,200.00 | 5,500 |
| 2026-10-14 | 89,000.00 | 89,200.00 | 89,000.00 | 89,100.00 | 89,100.00 | 3,400 |
| 2026-10-13 | 89,300.00 | 89,500.00 | 89,000.00 | 89,000.00 | 89,000.00 | 12,200 |
| 2026-10-12 | 89,300.00 | 89,400.00 | 89,200.00 | 89,200.00 | 89,200.00 | 5,300 |
| 2026-10-09 | 89,500.00 | 89,500.00 | 89,200.00 | 89,200.00 | 89,200.00 | 14,300 |
| 2026-10-08 | 89,500.00 | 89,600.00 | 89,400.00 | 89,500.00 | 89,500.00 | 10,700 |
| 2026-10-07 | 89,600.00 | 89,600.00 | 89,100.00 | 89,400.00 | 89,400.00 | 5,200 |
| 2026-10-06 | 89,600.00 | 89,600.00 | 89,100.00 | 89,500.00 | 89,500.00 | 5,900 |
| 2026-10-05 | 89,600.00 | 90,500.00 | 89,400.00 | 89,600.00 | 89,600.00 | 4,700 |
| 2026-10-02 | 89,700.00 | 89,700.00 | 89,200.00 | 89,400.00 | 89,400.00 | 8,500 |
| 2026-10-01 | 90,000.00 | 90,000.00 | 89,500.00 | 89,500.00 | 89,500.00 | 6,100 |
| 2026-09-30 | 89,700.00 | 90,100.00 | 89,700.00 | 89,900.00 | 89,900.00 | 4,500 |
| 2026-09-29 | 89,900.00 | 90,000.00 | 89,700.00 | 89,700.00 | 89,700.00 | 6,700 |
| 2026-09-28 | 90,100.00 | 90,500.00 | 89,900.00 | 90,000.00 | 90,000.00 | 5,200 |
| 2026-09-25 | 90,200.00 | 90,300.00 | 90,100.00 | 90,100.00 | 90,100.00 | 2,500 |
| 2026-09-24 | 90,600.00 | 90,600.00 | 90,100.00 | 90,300.00 | 90,300.00 | 1,400 |
| 2026-09-23 | 90,100.00 | 90,900.00 | 90,100.00 | 90,600.00 | 90,600.00 | 6,300 |
| 2026-09-22 | 90,500.00 | 90,600.00 | 90,000.00 | 90,500.00 | 90,500.00 | 5,200 |
| 2026-09-21 | 90,700.00 | 90,700.00 | 90,100.00 | 90,500.00 | 90,500.00 | 5,700 |
| 2026-09-18 | 90,500.00 | 90,500.00 | 90,000.00 | 90,500.00 | 90,500.00 | 4,300 |
| 2026-09-17 | 90,100.00 | 90,800.00 | 89,900.00 | 90,000.00 | 90,000.00 | 10,300 |
| 2026-09-16 | 90,500.00 | 90,500.00 | 90,100.00 | 90,100.00 | 90,100.00 | 6,200 |
| 2026-09-15 | 90,500.00 | 90,800.00 | 89,600.00 | 90,500.00 | 90,500.00 | 12,200 |
| 2026-09-14 | 89,700.00 | 91,100.00 | 89,700.00 | 90,100.00 | 90,100.00 | 7,600 |
| 2026-09-11 | 90,879.06 | 90,879.06 | 90,310.48 | 90,500.00 | 90,500.00 | 12,600 |
| 2026-09-10 | 90,689.53 | 90,879.06 | 90,405.23 | 90,784.30 | 90,784.30 | 5,800 |
| 2026-09-09 | 90,689.53 | 90,784.30 | 90,026.18 | 90,689.53 | 90,689.53 | 7,900 |
| 2026-09-08 | 90,784.30 | 90,784.30 | 90,310.48 | 90,500.00 | 90,500.00 | 7,300 |
| 2026-09-07 | 90,594.77 | 90,784.30 | 90,310.48 | 90,784.30 | 90,784.30 | 5,800 |
| 2026-09-04 | 96,300.00 | 96,300.00 | 95,600.00 | 95,600.00 | 95,600.00 | 6,900 |
| 2026-09-03 | 95,600.00 | 95,900.00 | 95,000.00 | 95,900.00 | 95,900.00 | 20,100 |
| 2026-08-28 | 95,800.00 | 95,900.00 | 95,100.00 | 95,600.00 | 95,600.00 | 3,300 |
| 2026-08-27 | 96,000.00 | 96,000.00 | 95,100.00 | 95,800.00 | 95,800.00 | 6,600 |
| 2026-08-26 | 96,500.00 | 96,500.00 | 95,700.00 | 96,000.00 | 96,000.00 | 4,200 |
| 2026-08-25 | 96,300.00 | 96,400.00 | 94,600.00 | 95,600.00 | 95,600.00 | 6,700 |
| 2026-08-24 | 96,000.00 | 96,300.00 | 95,900.00 | 96,100.00 | 96,100.00 | 14,100 |
| 2026-08-21 | 93,300.00 | 95,000.00 | 93,300.00 | 94,900.00 | 94,900.00 | 12,400 |
| 2026-08-20 | 93,800.00 | 93,800.00 | 93,300.00 | 93,300.00 | 93,300.00 | 1,500 |
| 2026-08-19 | 93,500.00 | 93,800.00 | 93,000.00 | 93,800.00 | 93,800.00 | 1,800 |
| 2026-08-18 | 93,500.00 | 93,500.00 | 93,300.00 | 93,500.00 | 88,334.25 | 3,600 |
| 2026-08-17 | 93,000.00 | 93,500.00 | 93,000.00 | 93,500.00 | 88,334.25 | 5,400 |
| 2026-08-14 | 94,200.00 | 94,200.00 | 93,100.00 | 93,600.00 | 88,428.73 | 5,900 |
| 2026-08-13 | 95,000.00 | 95,300.00 | 94,900.00 | 94,900.00 | 89,656.91 | 6,700 |
| 2026-08-12 | 95,800.00 | 95,800.00 | 94,100.00 | 95,600.00 | 90,318.23 | 7,700 |
| 2026-08-11 | 96,900.00 | 96,900.00 | 95,900.00 | 95,900.00 | 90,601.66 | 5,900 |
| 2026-08-10 | 95,600.00 | 96,000.00 | 95,600.00 | 95,900.00 | 90,601.66 | 6,900 |
| 2026-08-07 | 95,300.00 | 95,600.00 | 95,000.00 | 95,600.00 | 90,318.23 | 8,300 |
| 2026-08-06 | 94,800.00 | 95,500.00 | 94,700.00 | 94,800.00 | 89,562.43 | 16,100 |
| 2026-08-05 | 97,000.00 | 97,000.00 | 93,900.00 | 94,800.00 | 89,562.43 | 33,800 |
| 2026-08-04 | 92,900.00 | 93,500.00 | 92,900.00 | 93,500.00 | 88,334.25 | 6,100 |
| 2026-08-03 | 92,800.00 | 93,200.00 | 92,700.00 | 93,000.00 | 87,861.88 | 10,800 |
| 2026-07-31 | 92,600.00 | 92,800.00 | 92,400.00 | 92,600.00 | 87,483.98 | 11,600 |
| 2026-07-30 | 91,600.00 | 92,700.00 | 91,600.00 | 92,700.00 | 87,578.45 | 14,500 |
| 2026-07-29 | 91,400.00 | 91,900.00 | 91,300.00 | 91,600.00 | 86,539.23 | 18,100 |
| 2026-07-28 | 91,000.00 | 91,500.00 | 90,500.00 | 91,500.00 | 86,444.75 | 9,900 |
| 2026-07-27 | 91,000.00 | 91,700.00 | 91,000.00 | 91,000.00 | 85,972.38 | 3,400 |
| 2026-07-24 | 90,500.00 | 91,000.00 | 90,000.00 | 90,900.00 | 85,877.90 | 8,800 |
| 2026-07-23 | 91,000.00 | 91,200.00 | 89,900.00 | 90,200.00 | 85,216.57 | 11,500 |
| 2026-07-22 | 91,900.00 | 93,100.00 | 91,000.00 | 91,000.00 | 85,972.38 | 9,000 |
Page 1 of 21 · 1,246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 5,000.0000 VND |
| 2026-05-11 | 5,000.0000 VND |
| 2025-05-23 | 6,000.0000 VND |
| 2024-12-24 | 4,000.0000 VND |
| 2024-08-08 | 3,500.0000 VND |
| 2024-06-11 | 4,000.0000 VND |
| 2023-05-10 | 3,500.0000 VND |
| 2022-04-01 | 3,500.0000 VND |
| 2021-05-07 | 4,000.0000 VND |
| 2020-07-14 | 1,000.0000 VND |
| 2020-05-11 | 3,000.0000 VND |
| 2019-07-02 | 500.0000 VND |
| 2019-03-13 | 2,000.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.