DHG Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 108,111.00 | 108,391.00 | 107,831.00 | 108,391.00 | 81,982.00 | 13,700 |
| 2024-05-22 | 108,204.00 | 108,764.00 | 107,271.00 | 108,111.00 | 81,770.22 | 16,000 |
| 2024-05-21 | 108,298.00 | 108,298.00 | 107,924.00 | 108,204.00 | 81,840.56 | 8,400 |
| 2024-05-20 | 107,831.00 | 108,391.00 | 107,364.00 | 108,017.00 | 81,699.13 | 15,200 |
| 2024-05-17 | 107,551.00 | 109,231.00 | 107,551.00 | 107,924.00 | 81,628.79 | 6,700 |
| 2024-05-16 | 108,298.00 | 108,764.00 | 107,831.00 | 107,924.00 | 81,628.79 | 19,600 |
| 2024-05-15 | 108,858.00 | 108,858.00 | 108,298.00 | 108,671.00 | 82,193.78 | 8,700 |
| 2024-05-14 | 107,924.00 | 109,044.00 | 107,924.00 | 108,858.00 | 82,335.22 | 11,700 |
| 2024-05-13 | 107,364.00 | 109,138.00 | 107,271.00 | 108,951.00 | 82,405.56 | 31,500 |
| 2024-05-10 | 106,337.00 | 106,617.00 | 105,964.00 | 106,617.00 | 80,640.23 | 10,200 |
| 2024-05-09 | 105,497.00 | 106,430.00 | 105,497.00 | 106,057.00 | 80,216.67 | 7,500 |
| 2024-05-08 | 105,497.00 | 106,804.00 | 104,843.00 | 105,123.00 | 79,510.24 | 7,400 |
| 2024-05-07 | 105,497.00 | 105,777.00 | 104,563.00 | 105,497.00 | 79,793.11 | 15,400 |
| 2024-05-06 | 105,964.00 | 107,364.00 | 101,762.00 | 101,762.00 | 76,968.13 | 28,200 |
| 2024-05-03 | 106,244.00 | 106,244.00 | 105,870.00 | 105,964.00 | 80,146.33 | 8,500 |
| 2024-05-02 | 106,430.00 | 106,524.00 | 105,497.00 | 106,244.00 | 80,358.11 | 8,900 |
| 2024-04-26 | 106,150.00 | 106,710.00 | 106,150.00 | 106,524.00 | 80,569.89 | 11,500 |
| 2024-04-25 | 105,497.00 | 106,430.00 | 105,497.00 | 106,150.00 | 80,287.01 | 13,000 |
| 2024-04-24 | 104,563.00 | 107,364.00 | 104,563.00 | 105,497.00 | 79,793.11 | 7,600 |
| 2024-04-23 | 104,096.00 | 104,376.00 | 103,630.00 | 104,376.00 | 78,945.24 | 13,200 |
| 2024-04-22 | 103,816.00 | 104,470.00 | 103,630.00 | 103,816.00 | 78,521.68 | 30,100 |
| 2024-04-19 | 106,430.00 | 106,430.00 | 103,723.00 | 103,910.00 | 78,592.78 | 33,600 |
| 2024-04-17 | 104,750.00 | 106,990.00 | 104,563.00 | 106,804.00 | 80,781.67 | 3,600 |
| 2024-04-16 | 101,762.00 | 106,990.00 | 101,762.00 | 106,990.00 | 80,922.35 | 14,900 |
| 2024-04-15 | 107,084.00 | 107,737.00 | 106,897.00 | 106,897.00 | 80,852.01 | 12,600 |
| 2024-04-12 | 106,990.00 | 111,565.00 | 106,244.00 | 108,298.00 | 81,911.66 | 7,900 |
| 2024-04-11 | 107,924.00 | 107,924.00 | 106,804.00 | 106,897.00 | 80,852.01 | 13,200 |
| 2024-04-10 | 106,617.00 | 107,271.00 | 106,617.00 | 107,271.00 | 81,134.89 | 6,500 |
| 2024-04-09 | 105,497.00 | 107,364.00 | 105,497.00 | 106,897.00 | 80,852.01 | 9,000 |
| 2024-04-08 | 107,737.00 | 107,737.00 | 106,430.00 | 107,364.00 | 81,205.23 | 9,800 |
| 2024-04-05 | 106,524.00 | 108,017.00 | 106,524.00 | 107,737.00 | 81,487.35 | 4,500 |
| 2024-04-04 | 107,831.00 | 108,204.00 | 107,364.00 | 107,457.00 | 81,275.57 | 6,700 |
| 2024-04-03 | 108,578.00 | 108,578.00 | 107,457.00 | 107,831.00 | 81,558.44 | 17,100 |
| 2024-04-02 | 108,671.00 | 108,671.00 | 107,457.00 | 108,298.00 | 81,911.66 | 5,600 |
| 2024-04-01 | 108,017.00 | 108,671.00 | 106,430.00 | 108,671.00 | 82,193.78 | 22,600 |
| 2024-03-29 | 108,764.00 | 109,978.00 | 108,578.00 | 108,671.00 | 82,193.78 | 10,800 |
| 2024-03-28 | 108,671.00 | 109,231.00 | 108,484.00 | 108,578.00 | 82,123.44 | 17,800 |
| 2024-03-27 | 109,044.00 | 109,044.00 | 107,924.00 | 108,578.00 | 82,123.44 | 15,700 |
| 2024-03-26 | 108,578.00 | 109,324.00 | 108,111.00 | 109,044.00 | 82,475.90 | 18,500 |
| 2024-03-25 | 108,764.00 | 110,632.00 | 108,017.00 | 108,578.00 | 82,123.44 | 16,600 |
| 2024-03-22 | 108,578.00 | 110,071.00 | 107,924.00 | 108,484.00 | 82,052.34 | 18,100 |
| 2024-03-21 | 108,858.00 | 109,978.00 | 108,298.00 | 108,951.00 | 82,405.56 | 13,300 |
| 2024-03-20 | 111,939.00 | 111,939.00 | 108,298.00 | 108,858.00 | 82,335.22 | 16,300 |
| 2024-03-19 | 109,791.00 | 112,499.00 | 109,698.00 | 110,165.00 | 83,323.78 | 33,800 |
| 2024-03-18 | 107,271.00 | 110,632.00 | 105,497.00 | 109,791.00 | 83,040.90 | 97,400 |
| 2024-03-15 | 104,563.00 | 104,563.00 | 102,883.00 | 103,630.00 | 78,381.00 | 16,900 |
| 2024-03-14 | 105,310.00 | 105,310.00 | 104,563.00 | 104,563.00 | 79,086.68 | 20,300 |
| 2024-03-13 | 103,910.00 | 105,777.00 | 103,910.00 | 105,310.00 | 79,651.67 | 30,300 |
| 2024-03-12 | 102,696.00 | 104,376.00 | 102,696.00 | 103,816.00 | 78,521.68 | 19,300 |
| 2024-03-11 | 103,349.00 | 104,843.00 | 102,696.00 | 102,696.00 | 77,674.56 | 15,000 |
| 2024-03-08 | 105,497.00 | 105,497.00 | 102,883.00 | 103,163.00 | 78,027.78 | 27,200 |
| 2024-03-07 | 101,669.00 | 106,430.00 | 101,669.00 | 105,497.00 | 79,793.11 | 48,300 |
| 2024-03-06 | 101,856.00 | 102,136.00 | 101,015.00 | 101,669.00 | 76,897.79 | 12,800 |
| 2024-03-05 | 102,042.00 | 102,696.00 | 101,015.00 | 101,669.00 | 76,897.79 | 13,700 |
| 2024-03-04 | 101,762.00 | 102,976.00 | 101,389.00 | 102,042.00 | 77,179.91 | 12,300 |
| 2024-03-01 | 102,603.00 | 102,603.00 | 100,829.00 | 101,669.00 | 76,897.79 | 23,000 |
| 2024-02-29 | 102,509.00 | 102,509.00 | 100,829.00 | 101,762.00 | 76,968.13 | 22,700 |
| 2024-02-28 | 101,949.00 | 102,416.00 | 100,829.00 | 101,015.00 | 76,403.13 | 22,000 |
| 2024-02-27 | 101,576.00 | 101,762.00 | 100,829.00 | 101,762.00 | 76,968.13 | 12,500 |
| 2024-02-26 | 101,109.00 | 101,482.00 | 99,895.00 | 101,482.00 | 76,756.35 | 9,900 |
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.