DHG Pharmaceutical JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	87,324.00	88,048.00	86,871.00	87,052.00	63,606.30	5,200
2023-03-08	86,871.00	87,052.00	86,509.00	86,962.00	63,540.54	8,100
2023-03-07	85,243.00	87,324.00	85,243.00	87,052.00	63,606.30	4,600
2023-03-06	88,138.00	88,138.00	86,419.00	86,690.00	63,341.80	5,900
2023-03-03	89,496.00	89,496.00	87,776.00	87,776.00	64,135.31	3,000
2023-03-02	89,134.00	89,134.00	87,957.00	87,957.00	64,267.56	5,200
2023-03-01	87,595.00	90,039.00	87,595.00	89,134.00	65,127.56	4,000
2023-02-28	86,328.00	90,310.00	86,328.00	87,143.00	63,672.79	2,200
2023-02-27	87,776.00	87,776.00	86,600.00	87,233.00	63,738.55	7,200
2023-02-24	89,043.00	89,224.00	87,776.00	87,776.00	64,135.31	7,900
2023-02-23	89,043.00	89,224.00	87,957.00	89,043.00	65,061.06	47,100
2023-02-22	90,220.00	90,220.00	87,867.00	88,681.00	64,796.56	7,700
2023-02-21	89,858.00	89,858.00	88,772.00	89,496.00	65,392.06	11,700
2023-02-20	88,862.00	88,862.00	86,871.00	88,410.00	64,598.55	17,800
2023-02-17	89,405.00	90,039.00	88,772.00	88,862.00	64,928.81	8,500
2023-02-16	90,401.00	90,401.00	88,862.00	89,496.00	65,392.06	14,800
2023-02-15	88,681.00	90,310.00	88,681.00	89,586.00	65,457.82	19,500
2023-02-14	88,229.00	89,586.00	88,229.00	89,134.00	65,127.56	5,200
2023-02-13	87,233.00	89,405.00	87,143.00	88,681.00	64,796.56	58,100
2023-02-10	89,948.00	90,401.00	86,871.00	87,233.00	63,738.55	20,400
2023-02-09	87,052.00	87,052.00	85,243.00	86,328.00	63,077.30	7,500
2023-02-08	87,686.00	87,686.00	86,057.00	87,052.00	63,606.30	8,200
2023-02-07	87,324.00	89,405.00	87,324.00	88,138.00	64,399.81	42,300
2023-02-06	85,605.00	87,776.00	85,605.00	87,595.00	64,003.05	10,300
2023-02-03	84,790.00	87,414.00	84,790.00	87,414.00	63,870.80	20,200
2023-02-02	84,881.00	85,152.00	84,609.00	84,881.00	62,020.02	20,200
2023-02-01	86,781.00	86,781.00	84,700.00	84,881.00	62,020.02	11,100
2023-01-31	85,243.00	85,967.00	84,338.00	85,424.00	62,416.77	17,100
2023-01-30	85,514.00	85,876.00	84,609.00	85,243.00	62,284.52	28,500
2023-01-27	81,442.00	84,428.00	81,442.00	84,247.00	61,556.77	35,600
2023-01-19	79,180.00	80,899.00	79,180.00	80,899.00	59,110.49	10,400
2023-01-18	78,003.00	79,632.00	78,003.00	79,180.00	57,854.46	17,800
2023-01-17	79,180.00	79,994.00	79,180.00	79,632.00	58,184.73	4,600
2023-01-16	79,632.00	79,632.00	78,908.00	78,999.00	57,722.21	6,800
2023-01-13	78,818.00	80,356.00	78,818.00	79,361.00	57,986.72	2,300
2023-01-12	80,537.00	80,537.00	79,451.00	79,451.00	58,052.48	5,000
2023-01-11	79,451.00	81,894.00	79,451.00	80,537.00	58,845.98	7,400
2023-01-10	78,184.00	79,451.00	78,184.00	79,451.00	58,052.48	12,300
2023-01-09	78,003.00	78,184.00	76,917.00	78,184.00	57,126.72	8,800
2023-01-06	77,460.00	78,546.00	77,460.00	78,003.00	56,994.47	2,100
2023-01-05	78,456.00	78,727.00	78,456.00	78,637.00	57,457.71	3,800
2023-01-04	78,275.00	78,727.00	77,370.00	78,727.00	57,523.47	3,800
2023-01-03	76,827.00	78,275.00	76,827.00	78,184.00	57,126.72	15,500
2022-12-30	76,555.00	76,827.00	72,393.00	76,827.00	56,135.20	3,500
2022-12-29	77,008.00	77,008.00	76,646.00	76,827.00	56,135.20	1,600
2022-12-28	76,646.00	77,008.00	76,103.00	77,008.00	56,267.45	2,900
2022-12-27	76,465.00	76,465.00	76,193.00	76,465.00	55,870.70	2,900
2022-12-26	77,279.00	77,279.00	75,108.00	76,465.00	55,870.70	3,200
2022-12-23	76,827.00	77,460.00	76,284.00	77,460.00	56,597.71	3,400
2022-12-22	77,279.00	77,279.00	76,646.00	76,827.00	56,135.20	4,500
2022-12-21	77,370.00	77,370.00	77,279.00	77,279.00	56,465.46	1,700
2022-12-20	77,098.00	77,551.00	76,555.00	77,279.00	56,465.46	21,900
2022-12-19	77,551.00	77,641.00	76,917.00	77,551.00	56,664.20	3,100
2022-12-16	76,465.00	77,641.00	76,465.00	77,641.00	56,729.96	9,400
2022-12-15	77,460.00	77,460.00	76,827.00	77,370.00	56,531.95	7,700
2022-12-14	76,917.00	77,370.00	76,555.00	77,370.00	56,531.95	7,200
2022-12-13	77,008.00	77,008.00	76,193.00	76,827.00	56,135.20	11,900
2022-12-12	76,917.00	78,184.00	76,917.00	77,008.00	56,267.45	7,200
2022-12-09	76,917.00	77,822.00	76,555.00	76,736.00	56,068.71	7,400
2022-12-08	77,732.00	78,365.00	76,646.00	77,732.00	56,796.45	12,500

← NewerPage 16 of 21 · 1,246 trading daysOlder →

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.