DHG Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 108,578.00 | 109,231.00 | 107,551.00 | 107,551.00 | 81,346.66 | 27,200 |
| 2023-08-28 | 108,111.00 | 108,764.00 | 108,017.00 | 108,578.00 | 82,123.44 | 25,100 |
| 2023-08-25 | 106,430.00 | 108,298.00 | 106,150.00 | 108,017.00 | 81,699.13 | 26,900 |
| 2023-08-24 | 106,244.00 | 106,430.00 | 105,590.00 | 106,337.00 | 80,428.45 | 30,800 |
| 2023-08-23 | 105,964.00 | 106,430.00 | 105,870.00 | 106,244.00 | 80,358.11 | 21,000 |
| 2023-08-22 | 107,364.00 | 107,364.00 | 105,497.00 | 106,430.00 | 80,498.79 | 55,300 |
| 2023-08-21 | 107,364.00 | 108,111.00 | 106,617.00 | 107,364.00 | 81,205.23 | 16,800 |
| 2023-08-18 | 107,457.00 | 110,165.00 | 106,430.00 | 107,364.00 | 81,205.23 | 80,600 |
| 2023-08-17 | 109,511.00 | 109,511.00 | 107,364.00 | 107,364.00 | 81,205.23 | 102,100 |
| 2023-08-16 | 111,565.00 | 111,565.00 | 109,418.00 | 109,511.00 | 82,829.12 | 16,200 |
| 2023-08-15 | 108,298.00 | 111,939.00 | 108,298.00 | 111,939.00 | 84,665.55 | 54,000 |
| 2023-08-14 | 109,231.00 | 109,231.00 | 107,551.00 | 108,298.00 | 81,911.66 | 23,300 |
| 2023-08-11 | 108,298.00 | 108,764.00 | 107,364.00 | 108,298.00 | 81,911.66 | 24,700 |
| 2023-08-10 | 109,324.00 | 110,165.00 | 108,298.00 | 108,298.00 | 81,911.66 | 40,100 |
| 2023-08-09 | 110,071.00 | 111,939.00 | 109,324.00 | 109,324.00 | 82,687.68 | 28,500 |
| 2023-08-08 | 111,005.00 | 111,005.00 | 109,044.00 | 110,071.00 | 83,252.68 | 72,000 |
| 2023-08-07 | 111,845.00 | 111,845.00 | 110,165.00 | 111,005.00 | 83,959.11 | 35,300 |
| 2023-08-04 | 112,966.00 | 112,966.00 | 111,472.00 | 111,752.00 | 84,524.11 | 19,300 |
| 2023-08-03 | 111,752.00 | 113,432.00 | 111,752.00 | 112,312.00 | 84,947.67 | 42,400 |
| 2023-08-02 | 113,339.00 | 113,339.00 | 111,005.00 | 111,752.00 | 84,524.11 | 20,700 |
| 2023-08-01 | 113,059.00 | 115,206.00 | 111,098.00 | 111,098.00 | 84,029.45 | 90,200 |
| 2023-07-31 | 109,324.00 | 114,833.00 | 109,231.00 | 114,833.00 | 86,854.44 | 42,500 |
| 2023-07-28 | 111,939.00 | 111,939.00 | 107,831.00 | 109,231.00 | 82,617.34 | 131,800 |
| 2023-07-27 | 116,233.00 | 116,513.00 | 110,351.00 | 111,192.00 | 84,100.55 | 203,100 |
| 2023-07-26 | 116,140.00 | 116,793.00 | 115,766.00 | 116,700.00 | 88,266.55 | 52,600 |
| 2023-07-25 | 116,700.00 | 118,380.00 | 115,766.00 | 115,860.00 | 87,631.21 | 100,800 |
| 2023-07-24 | 115,860.00 | 119,501.00 | 114,366.00 | 116,420.00 | 88,054.77 | 272,400 |
| 2023-07-21 | 121,368.00 | 123,235.00 | 121,275.00 | 121,275.00 | 91,726.87 | 242,900 |
| 2023-07-20 | 128,837.00 | 130,704.00 | 127,903.00 | 130,330.00 | 98,575.66 | 56,900 |
| 2023-07-19 | 121,181.00 | 129,584.00 | 121,181.00 | 129,584.00 | 98,011.42 | 219,200 |
| 2023-07-18 | 118,567.00 | 121,368.00 | 118,567.00 | 121,181.00 | 91,655.77 | 92,900 |
| 2023-07-17 | 121,275.00 | 121,275.00 | 118,567.00 | 118,567.00 | 89,678.66 | 70,800 |
| 2023-07-14 | 123,235.00 | 123,235.00 | 120,528.00 | 121,368.00 | 91,797.21 | 69,600 |
| 2023-07-13 | 125,009.00 | 125,943.00 | 123,235.00 | 123,328.00 | 93,279.67 | 29,900 |
| 2023-07-12 | 125,102.00 | 125,849.00 | 123,235.00 | 123,702.00 | 93,562.54 | 15,400 |
| 2023-07-11 | 126,223.00 | 126,409.00 | 124,822.00 | 125,102.00 | 94,621.44 | 25,200 |
| 2023-07-10 | 127,250.00 | 127,903.00 | 123,328.00 | 126,036.00 | 95,327.87 | 38,000 |
| 2023-07-07 | 122,115.00 | 126,596.00 | 121,835.00 | 125,943.00 | 95,257.53 | 48,700 |
| 2023-07-06 | 121,555.00 | 123,702.00 | 120,434.00 | 122,208.00 | 92,432.55 | 50,300 |
| 2023-07-05 | 124,355.00 | 124,355.00 | 122,115.00 | 123,795.00 | 93,632.88 | 11,400 |
| 2023-07-04 | 123,235.00 | 124,636.00 | 120,901.00 | 121,368.00 | 91,797.21 | 41,100 |
| 2023-07-03 | 119,968.00 | 124,916.00 | 119,968.00 | 124,916.00 | 94,480.76 | 38,400 |
| 2023-06-30 | 120,434.00 | 122,302.00 | 119,501.00 | 119,968.00 | 90,738.32 | 43,700 |
| 2023-06-29 | 123,048.00 | 123,048.00 | 119,968.00 | 119,968.00 | 90,738.32 | 29,800 |
| 2023-06-28 | 124,075.00 | 125,102.00 | 121,368.00 | 123,048.00 | 93,067.89 | 17,100 |
| 2023-06-27 | 120,434.00 | 125,849.00 | 116,980.00 | 124,449.00 | 94,127.54 | 63,800 |
| 2023-06-26 | 115,486.00 | 120,901.00 | 114,459.00 | 120,434.00 | 91,090.78 | 44,700 |
| 2023-06-23 | 113,992.00 | 116,607.00 | 113,992.00 | 115,486.00 | 87,348.34 | 14,000 |
| 2023-06-22 | 114,833.00 | 117,167.00 | 113,899.00 | 114,459.00 | 86,571.56 | 32,100 |
| 2023-06-21 | 117,353.00 | 117,353.00 | 114,833.00 | 114,833.00 | 86,854.44 | 27,100 |
| 2023-06-20 | 115,673.00 | 120,901.00 | 115,673.00 | 118,567.00 | 89,678.66 | 35,000 |
| 2023-06-19 | 117,167.00 | 117,167.00 | 113,899.00 | 115,766.00 | 87,560.12 | 15,200 |
| 2023-06-16 | 117,167.00 | 117,260.00 | 115,300.00 | 115,766.00 | 87,560.12 | 58,900 |
| 2023-06-15 | 115,766.00 | 117,353.00 | 113,432.00 | 117,353.00 | 88,760.45 | 25,800 |
| 2023-06-14 | 114,833.00 | 117,634.00 | 114,833.00 | 115,766.00 | 87,560.12 | 10,700 |
| 2023-06-13 | 116,793.00 | 118,380.00 | 112,032.00 | 117,447.00 | 88,831.55 | 36,900 |
| 2023-06-12 | 117,820.00 | 121,088.00 | 115,113.00 | 118,474.00 | 89,608.32 | 62,800 |
| 2023-06-09 | 110,165.00 | 117,820.00 | 110,071.00 | 117,820.00 | 89,113.67 | 127,700 |
| 2023-06-08 | 104,750.00 | 112,032.00 | 104,750.00 | 110,165.00 | 83,323.78 | 175,300 |
| 2023-06-07 | 105,123.00 | 105,123.00 | 103,630.00 | 104,750.00 | 79,228.12 | 15,900 |
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.