DHG Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 103,827.00 | 106,362.00 | 103,827.00 | 104,484.00 | 73,783.69 | 75,000 |
| 2022-03-23 | 103,358.00 | 104,109.00 | 101,199.00 | 103,639.00 | 73,186.98 | 28,600 |
| 2022-03-22 | 103,358.00 | 103,639.00 | 100,917.00 | 100,917.00 | 71,264.78 | 29,800 |
| 2022-03-21 | 102,137.00 | 104,109.00 | 101,386.00 | 103,358.00 | 72,988.54 | 23,200 |
| 2022-03-18 | 102,325.00 | 103,170.00 | 101,105.00 | 102,137.00 | 72,126.31 | 19,700 |
| 2022-03-17 | 104,203.00 | 104,203.00 | 101,480.00 | 102,325.00 | 72,259.07 | 8,900 |
| 2022-03-16 | 102,044.00 | 102,325.00 | 100,542.00 | 102,044.00 | 72,060.63 | 7,600 |
| 2022-03-15 | 102,607.00 | 104,203.00 | 95,754.00 | 102,044.00 | 72,060.63 | 45,500 |
| 2022-03-14 | 100,917.00 | 105,141.00 | 100,917.00 | 102,607.00 | 72,458.21 | 28,000 |
| 2022-03-11 | 107,301.00 | 107,301.00 | 102,795.00 | 105,048.00 | 74,181.98 | 65,700 |
| 2022-03-10 | 107,395.00 | 107,958.00 | 106,643.00 | 107,395.00 | 75,839.36 | 13,500 |
| 2022-03-09 | 106,268.00 | 107,488.00 | 105,141.00 | 107,488.00 | 75,905.04 | 37,200 |
| 2022-03-08 | 108,052.00 | 108,990.00 | 107,488.00 | 107,488.00 | 75,905.04 | 48,200 |
| 2022-03-07 | 108,897.00 | 110,774.00 | 107,488.00 | 109,554.00 | 77,363.99 | 46,500 |
| 2022-03-04 | 110,774.00 | 110,774.00 | 108,897.00 | 108,897.00 | 76,900.03 | 31,600 |
| 2022-03-03 | 111,431.00 | 111,807.00 | 103,076.00 | 110,680.00 | 78,159.14 | 98,500 |
| 2022-03-02 | 105,611.00 | 112,464.00 | 102,325.00 | 110,774.00 | 78,225.52 | 127,100 |
| 2022-03-01 | 105,141.00 | 105,892.00 | 104,672.00 | 105,235.00 | 74,314.03 | 27,400 |
| 2022-02-28 | 106,831.00 | 106,831.00 | 103,264.00 | 105,611.00 | 74,579.55 | 44,600 |
| 2022-02-25 | 105,705.00 | 107,958.00 | 105,611.00 | 106,831.00 | 75,441.08 | 28,600 |
| 2022-02-24 | 108,146.00 | 109,648.00 | 103,452.00 | 105,799.00 | 74,712.31 | 43,700 |
| 2022-02-23 | 107,019.00 | 113,872.00 | 105,235.00 | 107,958.00 | 76,236.94 | 96,200 |
| 2022-02-22 | 110,492.00 | 110,492.00 | 107,019.00 | 107,019.00 | 75,573.84 | 74,000 |
| 2022-02-21 | 105,799.00 | 108,897.00 | 104,203.00 | 107,958.00 | 76,236.94 | 104,000 |
| 2022-02-18 | 95,660.00 | 102,325.00 | 95,660.00 | 102,231.00 | 72,192.69 | 98,300 |
| 2022-02-17 | 95,003.00 | 95,660.00 | 94,627.00 | 95,660.00 | 67,552.43 | 13,300 |
| 2022-02-16 | 94,815.00 | 96,505.00 | 94,815.00 | 95,566.00 | 67,486.05 | 19,100 |
| 2022-02-15 | 93,876.00 | 95,754.00 | 93,501.00 | 95,003.00 | 67,088.48 | 53,200 |
| 2022-02-14 | 93,876.00 | 95,003.00 | 93,407.00 | 93,501.00 | 66,027.81 | 87,900 |
| 2022-02-11 | 97,444.00 | 97,444.00 | 94,815.00 | 95,284.00 | 67,286.91 | 22,400 |
| 2022-02-10 | 96,505.00 | 97,537.00 | 95,284.00 | 97,350.00 | 68,745.86 | 21,000 |
| 2022-02-09 | 95,097.00 | 95,191.00 | 94,064.00 | 94,815.00 | 66,955.72 | 31,900 |
| 2022-02-08 | 96,223.00 | 96,223.00 | 93,782.00 | 95,097.00 | 67,154.86 | 28,400 |
| 2022-02-07 | 96,693.00 | 97,631.00 | 93,876.00 | 96,599.00 | 68,215.53 | 16,500 |
| 2022-01-28 | 93,407.00 | 96,693.00 | 93,407.00 | 96,599.00 | 68,215.53 | 15,000 |
| 2022-01-27 | 92,562.00 | 94,815.00 | 92,562.00 | 93,407.00 | 65,961.43 | 10,500 |
| 2022-01-26 | 92,374.00 | 93,782.00 | 91,999.00 | 92,468.00 | 65,298.33 | 24,400 |
| 2022-01-25 | 92,938.00 | 92,938.00 | 91,529.00 | 92,468.00 | 65,298.33 | 26,200 |
| 2022-01-24 | 95,848.00 | 96,599.00 | 92,938.00 | 92,938.00 | 65,630.23 | 31,900 |
| 2022-01-21 | 95,754.00 | 96,693.00 | 95,566.00 | 95,848.00 | 67,685.19 | 23,200 |
| 2022-01-20 | 95,942.00 | 98,007.00 | 95,942.00 | 96,880.00 | 68,413.96 | 15,300 |
| 2022-01-19 | 97,162.00 | 98,570.00 | 96,411.00 | 96,974.00 | 68,480.34 | 13,400 |
| 2022-01-18 | 97,819.00 | 98,570.00 | 96,035.00 | 98,570.00 | 69,607.39 | 40,800 |
| 2022-01-17 | 99,415.00 | 99,509.00 | 95,754.00 | 95,754.00 | 67,618.81 | 35,300 |
| 2022-01-14 | 95,003.00 | 99,509.00 | 95,003.00 | 99,509.00 | 70,270.49 | 44,100 |
| 2022-01-13 | 95,754.00 | 98,758.00 | 95,003.00 | 96,223.00 | 67,950.01 | 27,500 |
| 2022-01-12 | 99,603.00 | 99,603.00 | 95,003.00 | 95,003.00 | 67,088.48 | 129,600 |
| 2022-01-11 | 100,729.00 | 101,199.00 | 94,815.00 | 100,354.00 | 70,867.20 | 75,800 |
| 2022-01-10 | 105,611.00 | 107,301.00 | 101,856.00 | 101,856.00 | 71,927.87 | 56,200 |
| 2022-01-07 | 115,468.00 | 115,468.00 | 107,395.00 | 107,582.00 | 75,971.42 | 170,400 |
| 2022-01-06 | 111,056.00 | 115,468.00 | 109,366.00 | 115,468.00 | 81,540.29 | 86,900 |
| 2022-01-05 | 107,301.00 | 108,427.00 | 107,113.00 | 107,958.00 | 76,236.94 | 43,400 |
| 2022-01-04 | 105,611.00 | 108,427.00 | 105,611.00 | 107,582.00 | 75,971.42 | 36,800 |
| 2021-12-31 | 110,305.00 | 110,305.00 | 106,080.00 | 106,080.00 | 74,910.75 | 14,600 |
| 2021-12-30 | 106,550.00 | 107,958.00 | 100,917.00 | 106,925.00 | 75,507.46 | 56,000 |
| 2021-12-29 | 110,492.00 | 110,492.00 | 104,203.00 | 106,456.00 | 75,176.27 | 24,100 |
| 2021-12-28 | 108,897.00 | 113,403.00 | 107,958.00 | 108,803.00 | 76,833.65 | 28,400 |
| 2021-12-27 | 110,868.00 | 110,868.00 | 106,080.00 | 108,521.00 | 76,634.51 | 58,900 |
| 2021-12-24 | 115,374.00 | 116,313.00 | 110,868.00 | 110,868.00 | 78,291.90 | 24,400 |
| 2021-12-23 | 120,162.00 | 122,039.00 | 115,468.00 | 115,750.00 | 81,739.43 | 41,800 |
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.