DHG Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 86,265.00 | 86,362.00 | 85,974.00 | 86,071.00 | 62,889.51 | 10,500 |
| 2022-06-17 | 87,428.00 | 87,428.00 | 83,454.00 | 86,071.00 | 62,889.51 | 22,900 |
| 2022-06-16 | 89,076.00 | 89,076.00 | 87,428.00 | 88,107.00 | 64,377.16 | 13,200 |
| 2022-06-15 | 87,041.00 | 87,719.00 | 86,750.00 | 87,234.00 | 63,739.28 | 6,900 |
| 2022-06-14 | 87,234.00 | 88,591.00 | 86,750.00 | 87,719.00 | 64,093.66 | 6,100 |
| 2022-06-13 | 89,173.00 | 89,173.00 | 87,719.00 | 87,719.00 | 64,093.66 | 30,900 |
| 2022-06-10 | 89,948.00 | 90,045.00 | 89,270.00 | 90,045.00 | 65,793.20 | 8,200 |
| 2022-06-09 | 89,367.00 | 90,142.00 | 88,785.00 | 89,948.00 | 65,722.32 | 5,800 |
| 2022-06-08 | 89,173.00 | 91,111.00 | 88,301.00 | 89,367.00 | 65,297.80 | 18,900 |
| 2022-06-07 | 88,301.00 | 89,076.00 | 87,719.00 | 88,688.00 | 64,801.68 | 7,900 |
| 2022-06-06 | 88,204.00 | 88,979.00 | 87,719.00 | 88,301.00 | 64,518.91 | 13,100 |
| 2022-06-03 | 89,658.00 | 89,658.00 | 88,010.00 | 88,979.00 | 65,014.30 | 13,600 |
| 2022-06-02 | 90,918.00 | 90,918.00 | 88,979.00 | 89,658.00 | 65,510.43 | 6,300 |
| 2022-06-01 | 90,239.00 | 91,015.00 | 88,204.00 | 90,045.00 | 65,793.20 | 8,000 |
| 2022-05-31 | 91,305.00 | 91,305.00 | 90,142.00 | 91,015.00 | 66,501.95 | 11,500 |
| 2022-05-30 | 91,693.00 | 92,081.00 | 90,627.00 | 90,627.00 | 66,218.45 | 13,600 |
| 2022-05-27 | 89,658.00 | 91,015.00 | 89,658.00 | 90,918.00 | 66,431.07 | 11,600 |
| 2022-05-26 | 90,045.00 | 90,142.00 | 89,270.00 | 90,142.00 | 65,864.07 | 3,800 |
| 2022-05-25 | 88,785.00 | 91,984.00 | 88,785.00 | 90,142.00 | 65,864.07 | 11,700 |
| 2022-05-24 | 88,107.00 | 89,367.00 | 87,719.00 | 88,785.00 | 64,872.55 | 6,200 |
| 2022-05-23 | 89,658.00 | 89,658.00 | 87,719.00 | 87,719.00 | 64,093.66 | 9,100 |
| 2022-05-20 | 87,913.00 | 89,367.00 | 87,913.00 | 88,204.00 | 64,448.03 | 16,500 |
| 2022-05-19 | 89,561.00 | 89,561.00 | 86,265.00 | 88,591.00 | 64,730.80 | 9,000 |
| 2022-05-18 | 91,015.00 | 91,015.00 | 87,428.00 | 90,142.00 | 65,864.07 | 9,200 |
| 2022-05-17 | 87,816.00 | 89,173.00 | 82,485.00 | 89,173.00 | 65,156.05 | 36,100 |
| 2022-05-16 | 93,050.00 | 93,050.00 | 87,331.00 | 87,719.00 | 64,093.66 | 40,500 |
| 2022-05-13 | 94,019.00 | 94,601.00 | 91,111.00 | 91,111.00 | 66,572.09 | 16,800 |
| 2022-05-12 | 96,927.00 | 96,927.00 | 93,147.00 | 93,535.00 | 68,343.24 | 19,000 |
| 2022-05-11 | 94,407.00 | 95,958.00 | 94,310.00 | 94,989.00 | 69,405.63 | 16,100 |
| 2022-05-10 | 94,310.00 | 94,407.00 | 93,050.00 | 94,407.00 | 68,980.38 | 34,000 |
| 2022-05-09 | 96,830.00 | 97,412.00 | 94,407.00 | 94,407.00 | 68,980.38 | 10,500 |
| 2022-05-06 | 94,116.00 | 98,769.00 | 94,116.00 | 97,703.00 | 71,388.67 | 16,000 |
| 2022-05-05 | 96,442.00 | 96,442.00 | 95,279.00 | 95,958.00 | 70,113.65 | 12,900 |
| 2022-05-04 | 98,284.00 | 98,284.00 | 95,958.00 | 96,442.00 | 70,467.29 | 14,300 |
| 2022-04-29 | 96,830.00 | 98,090.00 | 95,473.00 | 97,993.00 | 71,600.56 | 22,200 |
| 2022-04-28 | 95,958.00 | 96,830.00 | 93,050.00 | 96,830.00 | 70,750.79 | 36,600 |
| 2022-04-27 | 95,279.00 | 96,346.00 | 94,504.00 | 96,249.00 | 70,326.27 | 9,500 |
| 2022-04-26 | 93,050.00 | 96,927.00 | 93,050.00 | 96,636.00 | 70,609.04 | 17,700 |
| 2022-04-25 | 98,672.00 | 98,672.00 | 93,050.00 | 93,050.00 | 67,988.86 | 54,300 |
| 2022-04-22 | 97,896.00 | 99,447.00 | 97,896.00 | 98,575.00 | 72,025.81 | 18,200 |
| 2022-04-21 | 99,544.00 | 99,544.00 | 97,993.00 | 98,478.00 | 71,954.94 | 11,900 |
| 2022-04-20 | 98,866.00 | 100,416.00 | 96,927.00 | 98,478.00 | 71,954.94 | 25,300 |
| 2022-04-19 | 98,866.00 | 100,804.00 | 97,896.00 | 98,866.00 | 72,238.44 | 29,000 |
| 2022-04-18 | 97,024.00 | 99,156.00 | 97,024.00 | 98,866.00 | 72,238.44 | 23,700 |
| 2022-04-15 | 98,672.00 | 99,253.00 | 97,896.00 | 98,769.00 | 72,167.56 | 13,800 |
| 2022-04-14 | 99,738.00 | 100,513.00 | 98,963.00 | 98,963.00 | 72,309.31 | 10,900 |
| 2022-04-13 | 98,963.00 | 100,126.00 | 98,284.00 | 99,641.00 | 72,804.71 | 31,500 |
| 2022-04-12 | 104,197.00 | 104,197.00 | 95,764.00 | 98,866.00 | 72,238.44 | 73,500 |
| 2022-04-08 | 102,258.00 | 104,584.00 | 101,967.00 | 102,937.00 | 75,213.00 | 23,200 |
| 2022-04-07 | 103,518.00 | 104,681.00 | 102,452.00 | 103,421.00 | 75,566.64 | 20,600 |
| 2022-04-06 | 103,034.00 | 104,681.00 | 103,034.00 | 103,518.00 | 75,637.52 | 27,900 |
| 2022-04-05 | 106,911.00 | 107,492.00 | 103,809.00 | 104,681.00 | 76,487.28 | 35,800 |
| 2022-04-04 | 106,135.00 | 107,395.00 | 106,135.00 | 106,911.00 | 78,116.68 | 41,100 |
| 2022-04-01 | 105,166.00 | 106,523.00 | 103,712.00 | 106,038.00 | 77,478.80 | 17,700 |
| 2022-03-31 | 104,203.00 | 105,141.00 | 104,203.00 | 104,390.00 | 73,717.31 | 40,600 |
| 2022-03-30 | 105,611.00 | 105,611.00 | 104,109.00 | 104,203.00 | 73,585.26 | 35,200 |
| 2022-03-29 | 103,827.00 | 105,517.00 | 103,827.00 | 105,141.00 | 74,247.65 | 25,200 |
| 2022-03-28 | 104,484.00 | 106,925.00 | 103,827.00 | 104,672.00 | 73,916.45 | 43,100 |
| 2022-03-25 | 105,423.00 | 105,892.00 | 103,264.00 | 104,484.00 | 73,783.69 | 39,100 |
| 2022-03-24 | 103,827.00 | 106,362.00 | 103,827.00 | 104,484.00 | 73,783.69 | 75,000 |
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.