DHG Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 104,563.00 | 104,750.00 | 103,910.00 | 104,750.00 | 79,228.12 | 17,800 |
| 2023-06-05 | 104,563.00 | 105,403.00 | 102,696.00 | 102,976.00 | 77,886.34 | 62,800 |
| 2023-06-02 | 105,497.00 | 105,683.00 | 104,563.00 | 104,563.00 | 79,086.68 | 49,600 |
| 2023-06-01 | 102,789.00 | 105,497.00 | 101,762.00 | 105,497.00 | 79,793.11 | 56,200 |
| 2023-05-31 | 103,256.00 | 104,563.00 | 102,229.00 | 102,789.00 | 77,744.91 | 71,500 |
| 2023-05-30 | 105,497.00 | 105,497.00 | 101,762.00 | 104,750.00 | 79,228.12 | 47,700 |
| 2023-05-29 | 104,096.00 | 104,096.00 | 101,296.00 | 101,762.00 | 76,968.13 | 46,800 |
| 2023-05-26 | 107,364.00 | 107,364.00 | 99,802.00 | 104,563.00 | 79,086.68 | 66,200 |
| 2023-05-25 | 103,536.00 | 110,165.00 | 103,163.00 | 106,524.00 | 80,569.89 | 209,800 |
| 2023-05-24 | 102,696.00 | 103,630.00 | 102,229.00 | 103,536.00 | 78,309.90 | 26,100 |
| 2023-05-23 | 104,190.00 | 104,190.00 | 102,509.00 | 103,630.00 | 78,381.00 | 23,900 |
| 2023-05-22 | 102,789.00 | 103,630.00 | 102,322.00 | 103,256.00 | 78,098.12 | 5,500 |
| 2023-05-19 | 103,630.00 | 104,376.00 | 102,696.00 | 102,789.00 | 77,744.91 | 20,800 |
| 2023-05-18 | 102,322.00 | 104,096.00 | 102,322.00 | 103,630.00 | 78,381.00 | 17,300 |
| 2023-05-17 | 102,789.00 | 103,069.00 | 100,549.00 | 102,603.00 | 77,604.22 | 34,100 |
| 2023-05-16 | 101,949.00 | 103,256.00 | 101,856.00 | 102,789.00 | 77,744.91 | 13,000 |
| 2023-05-15 | 101,109.00 | 105,497.00 | 101,015.00 | 102,416.00 | 77,462.79 | 76,900 |
| 2023-05-12 | 101,949.00 | 102,509.00 | 101,109.00 | 101,109.00 | 76,474.23 | 37,000 |
| 2023-05-11 | 99,615.00 | 102,696.00 | 99,615.00 | 102,696.00 | 77,674.56 | 86,700 |
| 2023-05-10 | 102,696.00 | 105,403.00 | 101,762.00 | 101,762.00 | 76,968.13 | 24,200 |
| 2023-05-09 | 104,065.00 | 104,789.00 | 101,440.00 | 103,069.00 | 75,309.44 | 50,800 |
| 2023-05-08 | 104,970.00 | 106,689.00 | 103,160.00 | 104,065.00 | 76,037.19 | 63,000 |
| 2023-05-05 | 102,345.00 | 106,960.00 | 102,345.00 | 104,970.00 | 76,698.45 | 99,100 |
| 2023-05-04 | 95,106.00 | 102,345.00 | 95,106.00 | 102,345.00 | 74,780.44 | 154,500 |
| 2023-04-28 | 95,468.00 | 96,463.00 | 94,654.00 | 95,740.00 | 69,954.36 | 37,300 |
| 2023-04-27 | 95,649.00 | 95,649.00 | 94,111.00 | 95,559.00 | 69,822.11 | 33,100 |
| 2023-04-26 | 93,206.00 | 96,825.00 | 91,486.00 | 95,559.00 | 69,822.11 | 89,800 |
| 2023-04-25 | 94,020.00 | 94,020.00 | 92,391.00 | 93,206.00 | 68,102.84 | 18,800 |
| 2023-04-24 | 94,654.00 | 94,654.00 | 91,939.00 | 94,292.00 | 68,896.35 | 174,800 |
| 2023-04-21 | 89,496.00 | 89,496.00 | 89,496.00 | 89,496.00 | 65,392.06 | 42,500 |
| 2023-04-20 | 83,161.00 | 85,062.00 | 83,071.00 | 83,704.00 | 61,160.02 | 9,600 |
| 2023-04-19 | 84,247.00 | 84,247.00 | 82,799.00 | 83,161.00 | 60,763.26 | 10,600 |
| 2023-04-18 | 84,338.00 | 84,338.00 | 84,247.00 | 84,247.00 | 61,556.77 | 3,100 |
| 2023-04-17 | 84,519.00 | 85,062.00 | 84,247.00 | 84,247.00 | 61,556.77 | 9,900 |
| 2023-04-14 | 83,795.00 | 84,609.00 | 83,795.00 | 84,519.00 | 61,755.51 | 5,500 |
| 2023-04-13 | 83,342.00 | 83,342.00 | 82,709.00 | 83,342.00 | 60,895.51 | 7,500 |
| 2023-04-12 | 83,252.00 | 83,342.00 | 82,799.00 | 83,342.00 | 60,895.51 | 1,300 |
| 2023-04-11 | 83,433.00 | 83,704.00 | 82,618.00 | 83,252.00 | 60,829.75 | 9,200 |
| 2023-04-10 | 82,528.00 | 83,614.00 | 82,528.00 | 83,614.00 | 61,094.26 | 8,400 |
| 2023-04-07 | 84,157.00 | 84,157.00 | 82,799.00 | 82,799.00 | 60,498.76 | 2,100 |
| 2023-04-06 | 83,885.00 | 83,885.00 | 82,618.00 | 83,523.00 | 61,027.77 | 8,600 |
| 2023-04-05 | 83,614.00 | 83,704.00 | 83,252.00 | 83,433.00 | 60,962.01 | 3,200 |
| 2023-04-04 | 83,704.00 | 83,704.00 | 83,252.00 | 83,614.00 | 61,094.26 | 14,200 |
| 2023-04-03 | 83,885.00 | 84,157.00 | 83,885.00 | 83,976.00 | 61,358.76 | 2,600 |
| 2023-03-31 | 83,795.00 | 84,157.00 | 83,523.00 | 83,885.00 | 61,292.27 | 14,100 |
| 2023-03-30 | 84,157.00 | 85,062.00 | 83,795.00 | 83,885.00 | 61,292.27 | 6,000 |
| 2023-03-29 | 84,428.00 | 84,428.00 | 84,157.00 | 84,157.00 | 61,491.01 | 3,300 |
| 2023-03-28 | 84,609.00 | 85,786.00 | 83,523.00 | 84,428.00 | 61,689.02 | 3,800 |
| 2023-03-27 | 84,157.00 | 84,881.00 | 83,795.00 | 84,609.00 | 61,821.27 | 6,000 |
| 2023-03-24 | 83,523.00 | 84,971.00 | 83,523.00 | 84,971.00 | 62,085.78 | 200 |
| 2023-03-23 | 85,062.00 | 85,062.00 | 84,519.00 | 84,971.00 | 62,085.78 | 700 |
| 2023-03-22 | 83,795.00 | 85,786.00 | 83,795.00 | 84,971.00 | 62,085.78 | 3,300 |
| 2023-03-21 | 83,433.00 | 83,795.00 | 83,433.00 | 83,795.00 | 61,226.51 | 2,300 |
| 2023-03-20 | 85,062.00 | 85,967.00 | 82,347.00 | 84,157.00 | 61,491.01 | 8,700 |
| 2023-03-17 | 85,152.00 | 85,333.00 | 84,428.00 | 84,428.00 | 61,689.02 | 7,400 |
| 2023-03-16 | 85,152.00 | 86,781.00 | 85,152.00 | 86,147.00 | 62,945.04 | 5,900 |
| 2023-03-15 | 86,419.00 | 87,324.00 | 86,419.00 | 87,324.00 | 63,805.04 | 4,600 |
| 2023-03-14 | 87,052.00 | 87,052.00 | 85,967.00 | 86,419.00 | 63,143.79 | 2,300 |
| 2023-03-13 | 87,052.00 | 87,867.00 | 86,962.00 | 87,052.00 | 63,606.30 | 3,000 |
| 2023-03-10 | 87,052.00 | 87,776.00 | 87,052.00 | 87,052.00 | 63,606.30 | 2,500 |
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.