DHG Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 101,894.00 | 102,666.00 | 101,702.00 | 101,702.00 | 82,484.76 | 23,000 |
| 2024-08-14 | 103,340.00 | 103,533.00 | 101,702.00 | 101,894.00 | 82,640.48 | 24,000 |
| 2024-08-13 | 103,533.00 | 103,533.00 | 102,955.00 | 103,340.00 | 83,813.25 | 16,700 |
| 2024-08-12 | 103,919.00 | 104,786.00 | 103,437.00 | 103,533.00 | 83,969.78 | 21,000 |
| 2024-08-09 | 104,786.00 | 104,786.00 | 103,437.00 | 103,919.00 | 84,282.84 | 9,800 |
| 2024-08-08 | 102,280.00 | 105,076.00 | 102,280.00 | 103,533.00 | 83,969.78 | 12,700 |
| 2024-08-07 | 104,003.00 | 104,937.00 | 103,630.00 | 103,630.00 | 81,209.80 | 33,500 |
| 2024-08-06 | 103,816.00 | 105,310.00 | 103,630.00 | 103,910.00 | 81,429.22 | 53,600 |
| 2024-08-05 | 105,310.00 | 106,337.00 | 103,630.00 | 103,723.00 | 81,282.68 | 52,100 |
| 2024-08-02 | 105,590.00 | 105,590.00 | 104,096.00 | 105,310.00 | 82,526.33 | 21,400 |
| 2024-08-01 | 107,271.00 | 107,271.00 | 105,030.00 | 105,497.00 | 82,672.87 | 24,600 |
| 2024-07-31 | 105,310.00 | 106,524.00 | 105,030.00 | 106,244.00 | 83,258.26 | 23,100 |
| 2024-07-30 | 104,656.00 | 105,590.00 | 104,283.00 | 105,030.00 | 82,306.91 | 17,700 |
| 2024-07-29 | 104,750.00 | 105,403.00 | 104,096.00 | 104,937.00 | 82,234.03 | 24,000 |
| 2024-07-26 | 104,470.00 | 104,656.00 | 103,723.00 | 104,563.00 | 81,940.94 | 23,000 |
| 2024-07-25 | 104,376.00 | 104,750.00 | 103,443.00 | 104,470.00 | 81,868.06 | 12,900 |
| 2024-07-24 | 105,403.00 | 105,403.00 | 103,069.00 | 104,376.00 | 81,794.40 | 32,200 |
| 2024-07-23 | 103,816.00 | 105,123.00 | 102,696.00 | 103,630.00 | 81,209.80 | 43,800 |
| 2024-07-22 | 105,964.00 | 105,964.00 | 102,696.00 | 103,816.00 | 81,355.56 | 90,900 |
| 2024-07-19 | 110,071.00 | 110,071.00 | 105,964.00 | 105,964.00 | 83,038.84 | 59,000 |
| 2024-07-18 | 110,165.00 | 110,258.00 | 105,310.00 | 107,364.00 | 84,135.95 | 80,400 |
| 2024-07-17 | 117,540.00 | 117,540.00 | 109,791.00 | 109,978.00 | 86,184.42 | 77,100 |
| 2024-07-16 | 106,244.00 | 112,499.00 | 106,244.00 | 112,499.00 | 88,160.00 | 197,300 |
| 2024-07-15 | 105,123.00 | 105,217.00 | 104,096.00 | 105,217.00 | 82,453.45 | 40,700 |
| 2024-07-12 | 104,096.00 | 104,563.00 | 104,003.00 | 104,096.00 | 81,574.98 | 10,800 |
| 2024-07-11 | 103,163.00 | 104,563.00 | 102,416.00 | 103,630.00 | 81,209.80 | 95,500 |
| 2024-07-10 | 104,283.00 | 104,283.00 | 102,696.00 | 103,069.00 | 80,770.17 | 78,900 |
| 2024-07-09 | 104,470.00 | 104,563.00 | 104,096.00 | 104,283.00 | 81,721.52 | 33,900 |
| 2024-07-08 | 105,590.00 | 105,683.00 | 104,283.00 | 104,470.00 | 81,868.06 | 50,800 |
| 2024-07-05 | 106,524.00 | 106,524.00 | 105,497.00 | 105,590.00 | 82,745.75 | 19,600 |
| 2024-07-04 | 106,617.00 | 106,617.00 | 105,964.00 | 106,524.00 | 83,477.68 | 13,500 |
| 2024-07-03 | 106,430.00 | 106,430.00 | 105,964.00 | 105,964.00 | 83,038.84 | 5,000 |
| 2024-07-02 | 106,524.00 | 106,524.00 | 105,777.00 | 105,870.00 | 82,965.18 | 6,000 |
| 2024-07-01 | 105,777.00 | 106,617.00 | 105,777.00 | 105,777.00 | 82,892.30 | 6,300 |
| 2024-06-28 | 106,710.00 | 106,710.00 | 105,590.00 | 105,777.00 | 82,892.30 | 7,500 |
| 2024-06-27 | 105,590.00 | 106,897.00 | 105,590.00 | 105,777.00 | 82,892.30 | 4,000 |
| 2024-06-26 | 105,964.00 | 106,150.00 | 105,497.00 | 105,497.00 | 82,672.87 | 19,900 |
| 2024-06-25 | 106,244.00 | 107,364.00 | 105,590.00 | 105,964.00 | 83,038.84 | 16,500 |
| 2024-06-24 | 105,497.00 | 107,364.00 | 105,497.00 | 106,244.00 | 83,258.26 | 36,300 |
| 2024-06-21 | 107,457.00 | 108,298.00 | 107,457.00 | 107,831.00 | 84,501.92 | 15,300 |
| 2024-06-20 | 107,457.00 | 108,298.00 | 107,364.00 | 108,298.00 | 84,867.88 | 17,200 |
| 2024-06-19 | 108,951.00 | 108,951.00 | 107,364.00 | 108,204.00 | 84,794.22 | 18,000 |
| 2024-06-18 | 107,551.00 | 108,951.00 | 107,551.00 | 108,671.00 | 85,160.18 | 24,200 |
| 2024-06-17 | 107,364.00 | 108,204.00 | 107,084.00 | 107,737.00 | 84,428.25 | 29,700 |
| 2024-06-14 | 107,551.00 | 108,764.00 | 107,457.00 | 108,298.00 | 84,867.88 | 29,400 |
| 2024-06-13 | 108,391.00 | 109,044.00 | 107,644.00 | 107,831.00 | 84,501.92 | 34,400 |
| 2024-06-12 | 110,538.00 | 110,538.00 | 108,764.00 | 108,858.00 | 85,306.73 | 18,500 |
| 2024-06-11 | 110,912.00 | 112,032.00 | 109,791.00 | 109,791.00 | 86,037.87 | 28,100 |
| 2024-06-10 | 113,899.00 | 115,300.00 | 113,432.00 | 114,833.00 | 86,854.44 | 104,900 |
| 2024-06-07 | 113,899.00 | 113,899.00 | 113,059.00 | 113,432.00 | 85,794.78 | 55,400 |
| 2024-06-06 | 113,712.00 | 113,806.00 | 112,966.00 | 113,339.00 | 85,724.44 | 48,800 |
| 2024-06-05 | 114,833.00 | 114,833.00 | 113,059.00 | 113,152.00 | 85,583.01 | 60,000 |
| 2024-06-04 | 115,580.00 | 115,673.00 | 112,499.00 | 113,899.00 | 86,148.00 | 13,000 |
| 2024-06-03 | 115,019.00 | 115,206.00 | 112,032.00 | 113,246.00 | 85,654.10 | 47,700 |
| 2024-05-31 | 115,766.00 | 116,046.00 | 113,899.00 | 115,206.00 | 87,136.56 | 54,400 |
| 2024-05-30 | 114,833.00 | 116,420.00 | 112,966.00 | 115,300.00 | 87,207.65 | 83,500 |
| 2024-05-29 | 110,071.00 | 111,939.00 | 110,071.00 | 111,845.00 | 84,594.45 | 40,800 |
| 2024-05-28 | 109,605.00 | 110,071.00 | 109,044.00 | 109,791.00 | 83,040.90 | 29,700 |
| 2024-05-27 | 109,418.00 | 109,791.00 | 109,231.00 | 109,605.00 | 82,900.22 | 14,000 |
| 2024-05-24 | 110,071.00 | 110,071.00 | 108,484.00 | 109,605.00 | 82,900.22 | 89,800 |
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.