DHG Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 102,136.00 | 103,630.00 | 100,829.00 | 101,296.00 | 76,615.67 | 17,300 |
| 2024-02-22 | 102,322.00 | 102,322.00 | 101,762.00 | 102,136.00 | 77,251.01 | 6,000 |
| 2024-02-21 | 104,283.00 | 104,283.00 | 102,229.00 | 102,696.00 | 77,674.56 | 12,800 |
| 2024-02-20 | 100,922.00 | 103,630.00 | 100,922.00 | 103,069.00 | 77,956.68 | 38,800 |
| 2024-02-19 | 99,428.00 | 101,669.00 | 99,055.00 | 100,922.00 | 76,332.79 | 18,400 |
| 2024-02-16 | 99,895.00 | 99,988.00 | 98,962.00 | 99,428.00 | 75,202.80 | 7,800 |
| 2024-02-15 | 100,175.00 | 100,362.00 | 99,522.00 | 100,082.00 | 75,697.45 | 7,000 |
| 2024-02-07 | 98,962.00 | 100,362.00 | 98,962.00 | 100,175.00 | 75,767.80 | 10,000 |
| 2024-02-06 | 98,401.00 | 98,962.00 | 98,308.00 | 98,962.00 | 74,850.34 | 11,300 |
| 2024-02-05 | 98,401.00 | 99,242.00 | 98,308.00 | 98,962.00 | 74,850.34 | 9,200 |
| 2024-02-02 | 99,895.00 | 99,895.00 | 98,962.00 | 99,055.00 | 74,920.68 | 4,200 |
| 2024-02-01 | 96,254.00 | 99,428.00 | 96,254.00 | 98,962.00 | 74,850.34 | 11,600 |
| 2024-01-31 | 100,735.00 | 100,735.00 | 98,962.00 | 98,962.00 | 74,850.34 | 5,800 |
| 2024-01-30 | 100,549.00 | 100,549.00 | 98,962.00 | 99,802.00 | 75,485.68 | 12,700 |
| 2024-01-29 | 99,895.00 | 100,642.00 | 99,522.00 | 99,522.00 | 75,273.90 | 15,800 |
| 2024-01-26 | 100,735.00 | 100,735.00 | 99,522.00 | 99,522.00 | 75,273.90 | 7,800 |
| 2024-01-25 | 100,735.00 | 101,296.00 | 100,735.00 | 100,829.00 | 76,262.45 | 25,400 |
| 2024-01-24 | 100,362.00 | 101,576.00 | 99,895.00 | 100,735.00 | 76,191.35 | 24,200 |
| 2024-01-23 | 99,148.00 | 102,509.00 | 99,055.00 | 100,362.00 | 75,909.23 | 25,100 |
| 2024-01-22 | 99,055.00 | 99,895.00 | 98,308.00 | 99,055.00 | 74,920.68 | 47,300 |
| 2024-01-19 | 98,868.00 | 99,055.00 | 98,401.00 | 98,588.00 | 74,567.46 | 9,200 |
| 2024-01-18 | 97,654.00 | 98,588.00 | 97,654.00 | 98,401.00 | 74,426.02 | 5,900 |
| 2024-01-17 | 98,962.00 | 98,962.00 | 97,094.00 | 97,094.00 | 73,437.47 | 29,900 |
| 2024-01-16 | 98,215.00 | 99,522.00 | 98,215.00 | 99,522.00 | 75,273.90 | 2,900 |
| 2024-01-15 | 99,988.00 | 100,082.00 | 99,615.00 | 99,615.00 | 75,344.24 | 3,100 |
| 2024-01-12 | 99,708.00 | 100,362.00 | 99,615.00 | 99,895.00 | 75,556.02 | 11,900 |
| 2024-01-11 | 100,082.00 | 100,922.00 | 98,962.00 | 100,735.00 | 76,191.35 | 7,500 |
| 2024-01-10 | 100,829.00 | 100,829.00 | 100,082.00 | 100,175.00 | 75,767.80 | 27,000 |
| 2024-01-09 | 100,642.00 | 103,630.00 | 100,362.00 | 101,762.00 | 76,968.13 | 10,400 |
| 2024-01-08 | 101,109.00 | 101,109.00 | 99,895.00 | 100,642.00 | 76,121.01 | 16,800 |
| 2024-01-05 | 101,296.00 | 101,296.00 | 99,242.00 | 100,735.00 | 76,191.35 | 9,200 |
| 2024-01-04 | 103,256.00 | 103,630.00 | 101,296.00 | 101,296.00 | 76,615.67 | 32,900 |
| 2024-01-03 | 102,696.00 | 105,497.00 | 102,696.00 | 103,256.00 | 78,098.12 | 52,900 |
| 2024-01-02 | 97,094.00 | 102,696.00 | 97,094.00 | 102,696.00 | 77,674.56 | 46,900 |
| 2023-12-29 | 94,480.00 | 97,094.00 | 94,387.00 | 97,094.00 | 73,437.47 | 67,600 |
| 2023-12-28 | 95,134.00 | 95,134.00 | 93,827.00 | 94,480.00 | 71,460.36 | 3,000 |
| 2023-12-27 | 94,107.00 | 94,760.00 | 94,107.00 | 94,294.00 | 71,319.68 | 18,300 |
| 2023-12-26 | 94,574.00 | 94,574.00 | 93,827.00 | 94,107.00 | 71,178.24 | 6,100 |
| 2023-12-25 | 92,893.00 | 93,547.00 | 92,893.00 | 93,267.00 | 70,542.90 | 6,900 |
| 2023-12-22 | 91,866.00 | 92,893.00 | 91,866.00 | 92,893.00 | 70,260.02 | 12,700 |
| 2023-12-21 | 91,866.00 | 92,893.00 | 91,866.00 | 92,333.00 | 69,836.46 | 12,600 |
| 2023-12-20 | 93,267.00 | 93,453.00 | 92,146.00 | 93,173.00 | 70,471.80 | 15,400 |
| 2023-12-19 | 93,360.00 | 93,360.00 | 91,960.00 | 93,267.00 | 70,542.90 | 12,900 |
| 2023-12-18 | 93,640.00 | 93,733.00 | 93,360.00 | 93,360.00 | 70,613.24 | 5,800 |
| 2023-12-15 | 93,360.00 | 93,827.00 | 93,267.00 | 93,640.00 | 70,825.02 | 6,400 |
| 2023-12-14 | 93,733.00 | 94,107.00 | 93,360.00 | 93,547.00 | 70,754.68 | 5,100 |
| 2023-12-13 | 94,294.00 | 94,667.00 | 93,267.00 | 93,733.00 | 70,895.36 | 11,200 |
| 2023-12-12 | 93,547.00 | 94,760.00 | 93,547.00 | 94,574.00 | 71,531.45 | 15,700 |
| 2023-12-11 | 95,414.00 | 95,414.00 | 93,360.00 | 93,827.00 | 70,966.46 | 24,000 |
| 2023-12-08 | 96,161.00 | 96,161.00 | 88,692.00 | 95,320.00 | 72,095.70 | 45,200 |
| 2023-12-07 | 96,441.00 | 96,441.00 | 95,040.00 | 95,320.00 | 72,095.70 | 40,700 |
| 2023-12-06 | 97,094.00 | 97,094.00 | 95,974.00 | 96,721.00 | 73,155.35 | 25,600 |
| 2023-12-05 | 97,468.00 | 97,468.00 | 95,974.00 | 97,001.00 | 73,367.13 | 28,200 |
| 2023-12-04 | 96,534.00 | 97,094.00 | 95,974.00 | 97,001.00 | 73,367.13 | 29,000 |
| 2023-12-01 | 96,814.00 | 96,814.00 | 96,161.00 | 96,534.00 | 73,013.91 | 3,600 |
| 2023-11-30 | 96,908.00 | 97,748.00 | 96,254.00 | 96,814.00 | 73,225.69 | 14,200 |
| 2023-11-29 | 95,227.00 | 96,908.00 | 94,947.00 | 96,908.00 | 73,296.79 | 14,100 |
| 2023-11-28 | 96,628.00 | 96,628.00 | 93,267.00 | 95,227.00 | 72,025.35 | 28,400 |
| 2023-11-27 | 97,468.00 | 97,561.00 | 95,787.00 | 96,628.00 | 73,085.01 | 4,100 |
| 2023-11-24 | 96,254.00 | 96,254.00 | 95,507.00 | 95,881.00 | 72,520.01 | 6,600 |
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.