DHG Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 96,161.00 | 96,347.00 | 95,881.00 | 96,161.00 | 72,731.79 | 35,200 |
| 2023-11-22 | 98,215.00 | 98,401.00 | 95,414.00 | 97,561.00 | 73,790.69 | 10,700 |
| 2023-11-21 | 96,721.00 | 98,495.00 | 95,227.00 | 98,215.00 | 74,285.34 | 21,400 |
| 2023-11-20 | 93,733.00 | 97,188.00 | 93,733.00 | 96,721.00 | 73,155.35 | 4,800 |
| 2023-11-17 | 97,374.00 | 98,495.00 | 96,628.00 | 97,188.00 | 73,508.56 | 8,600 |
| 2023-11-16 | 98,495.00 | 98,495.00 | 97,188.00 | 98,495.00 | 74,497.12 | 10,500 |
| 2023-11-15 | 98,028.00 | 98,868.00 | 97,468.00 | 98,495.00 | 74,497.12 | 5,900 |
| 2023-11-14 | 97,561.00 | 98,681.00 | 96,628.00 | 97,935.00 | 74,073.56 | 12,100 |
| 2023-11-13 | 97,468.00 | 97,841.00 | 97,374.00 | 97,374.00 | 73,649.25 | 3,300 |
| 2023-11-10 | 98,401.00 | 98,401.00 | 97,281.00 | 97,374.00 | 73,649.25 | 7,200 |
| 2023-11-09 | 98,962.00 | 99,802.00 | 98,401.00 | 98,401.00 | 74,426.02 | 10,300 |
| 2023-11-08 | 97,561.00 | 98,962.00 | 96,721.00 | 98,962.00 | 74,850.34 | 18,100 |
| 2023-11-07 | 97,841.00 | 98,028.00 | 96,161.00 | 97,841.00 | 74,002.46 | 9,100 |
| 2023-11-06 | 96,721.00 | 97,935.00 | 96,161.00 | 97,841.00 | 74,002.46 | 7,100 |
| 2023-11-03 | 98,028.00 | 98,028.00 | 96,254.00 | 96,721.00 | 73,155.35 | 7,500 |
| 2023-11-02 | 95,694.00 | 96,161.00 | 94,200.00 | 96,161.00 | 72,731.79 | 18,100 |
| 2023-11-01 | 93,360.00 | 95,694.00 | 92,520.00 | 95,694.00 | 72,378.57 | 11,500 |
| 2023-10-31 | 98,868.00 | 98,868.00 | 93,360.00 | 93,360.00 | 70,613.24 | 13,300 |
| 2023-10-30 | 94,294.00 | 95,601.00 | 91,493.00 | 94,760.00 | 71,672.14 | 13,100 |
| 2023-10-27 | 96,067.00 | 96,161.00 | 94,387.00 | 94,667.00 | 71,601.80 | 10,500 |
| 2023-10-26 | 102,509.00 | 102,509.00 | 94,387.00 | 96,067.00 | 72,660.69 | 51,200 |
| 2023-10-25 | 103,069.00 | 104,096.00 | 101,389.00 | 101,389.00 | 76,686.01 | 27,700 |
| 2023-10-24 | 101,949.00 | 103,536.00 | 101,949.00 | 103,069.00 | 77,956.68 | 12,300 |
| 2023-10-23 | 104,750.00 | 106,244.00 | 102,696.00 | 102,696.00 | 77,674.56 | 52,700 |
| 2023-10-20 | 107,364.00 | 108,204.00 | 106,430.00 | 108,204.00 | 81,840.56 | 33,200 |
| 2023-10-19 | 107,737.00 | 108,204.00 | 107,364.00 | 107,364.00 | 81,205.23 | 64,000 |
| 2023-10-18 | 112,219.00 | 112,219.00 | 106,430.00 | 107,737.00 | 81,487.35 | 59,800 |
| 2023-10-17 | 113,339.00 | 113,339.00 | 110,725.00 | 110,725.00 | 83,747.33 | 14,000 |
| 2023-10-16 | 112,872.00 | 112,966.00 | 111,098.00 | 111,752.00 | 84,524.11 | 30,600 |
| 2023-10-13 | 112,592.00 | 112,592.00 | 111,098.00 | 112,032.00 | 84,735.89 | 12,200 |
| 2023-10-12 | 112,779.00 | 112,966.00 | 111,565.00 | 112,685.00 | 85,229.79 | 43,900 |
| 2023-10-11 | 114,553.00 | 114,553.00 | 111,098.00 | 113,246.00 | 85,654.10 | 58,900 |
| 2023-10-10 | 115,393.00 | 115,393.00 | 113,059.00 | 113,619.00 | 85,936.22 | 10,800 |
| 2023-10-09 | 109,791.00 | 114,366.00 | 109,791.00 | 114,086.00 | 86,289.44 | 190,100 |
| 2023-10-06 | 108,671.00 | 109,698.00 | 107,831.00 | 109,698.00 | 82,970.56 | 9,100 |
| 2023-10-05 | 109,418.00 | 110,071.00 | 107,457.00 | 108,951.00 | 82,405.56 | 12,300 |
| 2023-10-04 | 107,457.00 | 108,951.00 | 107,364.00 | 108,858.00 | 82,335.22 | 8,200 |
| 2023-10-03 | 109,698.00 | 111,472.00 | 108,391.00 | 108,951.00 | 82,405.56 | 12,400 |
| 2023-10-02 | 110,632.00 | 111,005.00 | 110,165.00 | 110,818.00 | 83,817.67 | 15,200 |
| 2023-09-29 | 111,005.00 | 111,005.00 | 108,578.00 | 109,231.00 | 82,617.34 | 14,500 |
| 2023-09-28 | 109,231.00 | 109,231.00 | 108,298.00 | 108,671.00 | 82,193.78 | 15,200 |
| 2023-09-27 | 107,831.00 | 109,418.00 | 107,831.00 | 109,418.00 | 82,758.78 | 50,500 |
| 2023-09-26 | 108,578.00 | 110,165.00 | 107,364.00 | 108,484.00 | 82,052.34 | 19,500 |
| 2023-09-25 | 110,165.00 | 111,939.00 | 108,298.00 | 108,298.00 | 81,911.66 | 26,700 |
| 2023-09-22 | 111,845.00 | 111,845.00 | 109,231.00 | 110,071.00 | 83,252.68 | 36,500 |
| 2023-09-21 | 112,032.00 | 112,032.00 | 110,165.00 | 110,818.00 | 83,817.67 | 21,300 |
| 2023-09-20 | 111,098.00 | 111,098.00 | 110,165.00 | 110,725.00 | 83,747.33 | 15,700 |
| 2023-09-19 | 111,098.00 | 111,098.00 | 109,698.00 | 110,912.00 | 83,888.77 | 7,600 |
| 2023-09-18 | 111,939.00 | 111,939.00 | 110,258.00 | 110,538.00 | 83,605.90 | 20,200 |
| 2023-09-15 | 111,939.00 | 111,939.00 | 110,071.00 | 110,165.00 | 83,323.78 | 21,600 |
| 2023-09-14 | 113,712.00 | 113,712.00 | 110,165.00 | 110,632.00 | 83,676.99 | 18,300 |
| 2023-09-13 | 115,113.00 | 115,113.00 | 112,312.00 | 112,499.00 | 85,089.11 | 19,900 |
| 2023-09-12 | 111,939.00 | 115,113.00 | 111,845.00 | 115,113.00 | 87,066.22 | 68,000 |
| 2023-09-11 | 114,646.00 | 114,739.00 | 107,364.00 | 111,752.00 | 84,524.11 | 22,600 |
| 2023-09-08 | 115,300.00 | 115,300.00 | 112,312.00 | 113,712.00 | 86,006.56 | 62,400 |
| 2023-09-07 | 113,526.00 | 116,513.00 | 113,526.00 | 115,300.00 | 87,207.65 | 123,900 |
| 2023-09-06 | 110,351.00 | 114,833.00 | 109,511.00 | 113,899.00 | 86,148.00 | 74,600 |
| 2023-09-05 | 109,231.00 | 110,632.00 | 109,231.00 | 110,071.00 | 83,252.68 | 18,000 |
| 2023-08-31 | 108,764.00 | 110,538.00 | 108,764.00 | 110,165.00 | 83,323.78 | 30,900 |
| 2023-08-30 | 107,551.00 | 108,671.00 | 107,364.00 | 108,671.00 | 82,193.78 | 27,500 |
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.