DHG Pharmaceutical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	91,200.00	92,000.00	91,200.00	91,900.00	86,822.65	4,200
2026-07-20	92,000.00	92,000.00	90,800.00	90,800.00	85,783.43	12,600
2026-07-17	92,200.00	92,500.00	91,900.00	92,000.00	86,917.13	2,800
2026-07-16	92,000.00	92,500.00	91,600.00	92,200.00	87,106.08	5,200
2026-07-15	92,100.00	92,800.00	91,800.00	92,000.00	86,917.13	2,800
2026-07-14	92,100.00	93,300.00	91,900.00	93,000.00	87,861.88	4,500
2026-07-13	92,000.00	92,900.00	92,000.00	92,500.00	87,389.50	9,600
2026-07-10	93,000.00	93,500.00	92,800.00	93,000.00	87,861.88	2,500
2026-07-09	93,200.00	93,200.00	93,000.00	93,000.00	87,861.88	3,300
2026-07-08	93,300.00	94,300.00	93,000.00	93,000.00	87,861.88	13,900
2026-07-07	93,400.00	93,500.00	93,400.00	93,400.00	88,239.78	1,400
2026-07-06	93,700.00	94,800.00	93,300.00	93,900.00	88,712.15	6,000
2026-07-03	93,600.00	93,600.00	93,500.00	93,600.00	88,428.73	2,800
2026-07-02	93,800.00	94,000.00	93,600.00	93,600.00	88,428.73	4,600
2026-07-01	93,200.00	93,800.00	93,200.00	93,600.00	88,428.73	4,100
2026-06-30	93,800.00	94,000.00	93,200.00	93,200.00	88,050.83	4,700
2026-06-29	93,800.00	93,800.00	93,200.00	93,800.00	88,617.68	2,600
2026-06-26	93,100.00	93,800.00	92,900.00	93,800.00	88,617.68	7,900
2026-06-25	93,300.00	94,000.00	93,000.00	93,900.00	88,712.15	4,900
2026-06-24	94,500.00	94,500.00	92,800.00	93,300.00	88,145.30	3,700
2026-06-23	95,000.00	95,000.00	93,800.00	94,700.00	89,467.96	9,700
2026-06-22	93,000.00	94,400.00	93,000.00	94,000.00	88,806.63	3,200
2026-06-19	93,500.00	93,500.00	93,000.00	93,400.00	88,239.78	3,900
2026-06-18	93,600.00	93,800.00	92,600.00	93,600.00	88,428.73	27,100
2026-06-17	93,800.00	94,200.00	93,800.00	94,200.00	88,995.58	11,700
2026-06-16	94,100.00	94,400.00	94,100.00	94,200.00	88,995.58	5,900
2026-06-15	93,900.00	94,000.00	93,200.00	94,000.00	88,806.63	13,200
2026-06-12	93,500.00	93,500.00	93,100.00	93,200.00	88,050.83	4,300
2026-06-11	92,800.00	93,200.00	92,300.00	93,200.00	88,050.83	6,000
2026-06-10	92,900.00	93,300.00	92,900.00	93,300.00	88,145.30	9,700
2026-06-09	92,900.00	93,400.00	92,900.00	93,400.00	88,239.78	4,000
2026-06-08	93,400.00	93,400.00	92,900.00	93,000.00	87,861.88	12,400
2026-06-05	93,700.00	93,700.00	93,200.00	93,400.00	88,239.78	4,500
2026-06-04	93,900.00	93,900.00	93,000.00	93,000.00	87,861.88	12,400
2026-06-03	93,800.00	94,000.00	93,700.00	93,900.00	88,712.15	5,900
2026-06-02	94,000.00	94,500.00	93,700.00	94,000.00	88,806.63	4,200
2026-06-01	94,700.00	94,700.00	93,700.00	93,800.00	88,617.68	5,600
2026-05-29	94,400.00	94,400.00	93,700.00	93,700.00	88,523.20	19,500
2026-05-28	94,500.00	94,900.00	94,200.00	94,400.00	89,184.53	6,600
2026-05-27	94,400.00	94,700.00	94,400.00	94,500.00	89,279.01	2,800
2026-05-26	94,000.00	94,900.00	94,000.00	94,400.00	89,184.53	5,900
2026-05-25	94,400.00	94,600.00	94,400.00	94,400.00	89,184.53	5,200
2026-05-22	95,000.00	95,000.00	94,300.00	94,400.00	89,184.53	9,400
2026-05-21	94,400.00	95,300.00	94,400.00	95,000.00	89,751.38	5,100
2026-05-20	94,900.00	94,900.00	94,100.00	94,400.00	89,184.53	10,400
2026-05-19	96,000.00	96,100.00	94,900.00	94,900.00	89,656.91	21,100
2026-05-18	96,600.00	96,600.00	96,000.00	96,300.00	90,979.56	13,300
2026-05-15	96,600.00	96,800.00	96,600.00	96,600.00	91,262.98	2,000
2026-05-14	96,600.00	96,800.00	96,500.00	96,800.00	91,451.93	13,300
2026-05-13	97,200.00	97,200.00	96,000.00	96,800.00	91,451.93	13,700
2026-05-12	97,400.00	97,400.00	96,900.00	97,200.00	91,829.83	21,800
2026-05-11	98,000.00	98,000.00	97,000.00	97,200.00	91,829.83	51,000
2026-05-08	96,995.06	96,995.06	95,568.66	96,899.97	86,822.62	27,800
2026-05-07	97,660.72	97,660.72	96,614.69	96,995.06	86,907.83	33,300
2026-05-06	96,995.06	97,280.34	96,234.32	96,329.41	86,311.40	12,500
2026-05-05	96,519.60	96,709.78	96,044.13	96,424.51	86,396.61	12,500
2026-05-04	95,568.66	96,519.60	95,093.20	96,519.60	86,481.81	48,300
2026-04-29	99,800.00	100,000.00	99,500.00	100,000.00	89,600.26	24,800
2026-04-28	99,500.00	100,000.00	99,500.00	99,700.00	89,331.46	17,900
2026-04-24	99,600.00	99,700.00	99,200.00	99,500.00	89,152.26	12,900

← NewerPage 2 of 5 · 247 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.