DHG Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 76,193.00 | 77,189.00 | 76,193.00 | 76,465.00 | 55,870.70 | 9,400 |
| 2022-12-06 | 77,732.00 | 77,822.00 | 76,555.00 | 76,917.00 | 56,200.96 | 8,600 |
| 2022-12-05 | 76,646.00 | 77,641.00 | 76,465.00 | 77,641.00 | 56,729.96 | 18,900 |
| 2022-12-02 | 76,374.00 | 76,374.00 | 75,560.00 | 76,284.00 | 55,738.44 | 7,500 |
| 2022-12-01 | 76,555.00 | 78,637.00 | 76,103.00 | 76,374.00 | 55,804.20 | 30,000 |
| 2022-11-30 | 74,022.00 | 77,822.00 | 74,022.00 | 77,822.00 | 56,862.21 | 55,600 |
| 2022-11-29 | 75,108.00 | 75,108.00 | 74,022.00 | 74,293.00 | 54,283.68 | 19,300 |
| 2022-11-28 | 74,203.00 | 75,108.00 | 73,388.00 | 75,108.00 | 54,879.18 | 22,000 |
| 2022-11-25 | 78,511.00 | 79,480.00 | 78,026.00 | 78,220.00 | 57,153.02 | 14,000 |
| 2022-11-24 | 79,480.00 | 80,159.00 | 78,996.00 | 79,286.00 | 57,931.92 | 1,600 |
| 2022-11-23 | 79,965.00 | 79,965.00 | 79,480.00 | 79,480.00 | 58,073.67 | 2,100 |
| 2022-11-22 | 79,480.00 | 80,159.00 | 78,511.00 | 80,159.00 | 58,569.79 | 7,300 |
| 2022-11-21 | 80,643.00 | 80,643.00 | 79,383.00 | 79,480.00 | 58,073.67 | 4,500 |
| 2022-11-18 | 80,159.00 | 81,128.00 | 78,899.00 | 80,643.00 | 58,923.44 | 4,700 |
| 2022-11-17 | 80,449.00 | 80,643.00 | 78,996.00 | 79,674.00 | 58,215.42 | 3,600 |
| 2022-11-16 | 77,445.00 | 78,996.00 | 77,154.00 | 78,996.00 | 57,720.02 | 10,600 |
| 2022-11-15 | 79,965.00 | 80,449.00 | 75,603.00 | 77,445.00 | 56,586.75 | 23,800 |
| 2022-11-14 | 80,837.00 | 80,934.00 | 78,899.00 | 79,868.00 | 58,357.17 | 3,100 |
| 2022-11-11 | 82,582.00 | 82,582.00 | 78,899.00 | 78,899.00 | 57,649.15 | 5,700 |
| 2022-11-10 | 81,128.00 | 81,128.00 | 77,542.00 | 78,996.00 | 57,720.02 | 48,600 |
| 2022-11-09 | 81,225.00 | 81,225.00 | 80,934.00 | 81,128.00 | 59,277.81 | 7,700 |
| 2022-11-08 | 80,062.00 | 81,128.00 | 80,062.00 | 81,128.00 | 59,277.81 | 2,100 |
| 2022-11-07 | 82,388.00 | 82,388.00 | 80,934.00 | 81,128.00 | 59,277.81 | 2,500 |
| 2022-11-04 | 82,970.00 | 82,970.00 | 80,934.00 | 82,097.00 | 59,985.83 | 8,600 |
| 2022-11-03 | 83,357.00 | 83,939.00 | 82,970.00 | 82,970.00 | 60,623.70 | 2,400 |
| 2022-11-02 | 82,388.00 | 83,357.00 | 82,388.00 | 83,357.00 | 60,906.47 | 4,500 |
| 2022-11-01 | 82,873.00 | 84,327.00 | 82,388.00 | 82,582.00 | 60,340.20 | 10,500 |
| 2022-10-31 | 85,296.00 | 85,296.00 | 83,357.00 | 83,357.00 | 60,906.47 | 5,800 |
| 2022-10-28 | 85,296.00 | 85,296.00 | 83,357.00 | 84,714.00 | 61,897.99 | 10,200 |
| 2022-10-27 | 83,842.00 | 85,296.00 | 83,454.00 | 85,102.00 | 62,181.49 | 4,800 |
| 2022-10-26 | 85,780.00 | 85,780.00 | 82,388.00 | 85,102.00 | 62,181.49 | 9,500 |
| 2022-10-25 | 83,939.00 | 86,168.00 | 83,357.00 | 85,780.00 | 62,676.89 | 12,700 |
| 2022-10-24 | 87,331.00 | 87,331.00 | 83,939.00 | 85,296.00 | 62,323.24 | 12,900 |
| 2022-10-21 | 87,428.00 | 90,142.00 | 86,168.00 | 87,234.00 | 63,739.28 | 46,100 |
| 2022-10-20 | 83,454.00 | 87,234.00 | 83,357.00 | 87,234.00 | 63,739.28 | 31,300 |
| 2022-10-19 | 82,388.00 | 84,327.00 | 82,291.00 | 83,357.00 | 60,906.47 | 24,600 |
| 2022-10-18 | 80,449.00 | 80,934.00 | 80,449.00 | 80,837.00 | 59,065.19 | 6,000 |
| 2022-10-17 | 80,740.00 | 81,031.00 | 79,480.00 | 80,353.00 | 58,711.54 | 8,000 |
| 2022-10-14 | 82,388.00 | 82,388.00 | 80,546.00 | 80,740.00 | 58,994.31 | 3,800 |
| 2022-10-13 | 81,516.00 | 81,613.00 | 80,934.00 | 81,419.00 | 59,490.44 | 5,200 |
| 2022-10-12 | 78,511.00 | 83,163.00 | 78,511.00 | 81,613.00 | 59,632.19 | 1,900 |
| 2022-10-11 | 80,353.00 | 80,353.00 | 78,511.00 | 78,511.00 | 57,365.65 | 4,900 |
| 2022-10-10 | 79,577.00 | 81,322.00 | 79,577.00 | 80,449.00 | 58,781.69 | 2,200 |
| 2022-10-07 | 81,419.00 | 81,419.00 | 80,449.00 | 81,419.00 | 59,490.44 | 6,800 |
| 2022-10-06 | 84,230.00 | 84,230.00 | 81,419.00 | 81,419.00 | 59,490.44 | 9,600 |
| 2022-10-05 | 80,643.00 | 83,551.00 | 80,546.00 | 82,388.00 | 60,198.45 | 1,900 |
| 2022-10-04 | 82,970.00 | 83,163.00 | 81,903.00 | 81,903.00 | 59,844.08 | 8,700 |
| 2022-10-03 | 85,490.00 | 85,490.00 | 82,873.00 | 82,970.00 | 60,623.70 | 2,900 |
| 2022-09-30 | 83,842.00 | 83,939.00 | 82,388.00 | 82,873.00 | 60,552.83 | 11,100 |
| 2022-09-29 | 85,877.00 | 85,877.00 | 83,842.00 | 83,842.00 | 61,260.85 | 4,600 |
| 2022-09-28 | 84,327.00 | 85,877.00 | 84,327.00 | 85,877.00 | 62,747.76 | 7,300 |
| 2022-09-27 | 83,551.00 | 86,168.00 | 82,485.00 | 85,877.00 | 62,747.76 | 9,800 |
| 2022-09-26 | 85,393.00 | 85,780.00 | 84,424.00 | 84,714.00 | 61,897.99 | 14,200 |
| 2022-09-23 | 85,780.00 | 87,041.00 | 85,780.00 | 86,265.00 | 63,031.26 | 1,900 |
| 2022-09-22 | 86,265.00 | 87,041.00 | 85,877.00 | 87,041.00 | 63,598.26 | 11,400 |
| 2022-09-21 | 87,331.00 | 87,331.00 | 86,265.00 | 86,556.00 | 63,243.89 | 8,500 |
| 2022-09-20 | 87,428.00 | 88,010.00 | 85,393.00 | 88,010.00 | 64,306.28 | 10,600 |
| 2022-09-19 | 88,107.00 | 88,107.00 | 87,331.00 | 87,428.00 | 63,881.03 | 3,300 |
| 2022-09-16 | 87,719.00 | 89,173.00 | 87,719.00 | 88,107.00 | 64,377.16 | 9,500 |
| 2022-09-15 | 87,719.00 | 88,301.00 | 87,719.00 | 88,301.00 | 64,518.91 | 300 |
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.