DHG Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 121,851.00 | 122,509.00 | 115,468.00 | 120,068.00 | 84,788.68 | 52,600 |
| 2021-12-21 | 120,819.00 | 122,978.00 | 120,631.00 | 122,039.00 | 86,180.55 | 29,500 |
| 2021-12-20 | 116,031.00 | 122,884.00 | 116,031.00 | 120,631.00 | 85,186.26 | 39,300 |
| 2021-12-17 | 122,133.00 | 122,978.00 | 114,717.00 | 116,031.00 | 81,937.86 | 59,400 |
| 2021-12-16 | 127,672.00 | 131,427.00 | 118,660.00 | 122,039.00 | 86,180.55 | 73,300 |
| 2021-12-15 | 125,513.00 | 131,427.00 | 125,419.00 | 127,484.00 | 90,025.65 | 36,400 |
| 2021-12-14 | 132,835.00 | 133,774.00 | 125,700.00 | 125,982.00 | 88,964.98 | 127,400 |
| 2021-12-13 | 115,468.00 | 125,043.00 | 115,468.00 | 125,043.00 | 88,301.89 | 52,200 |
| 2021-12-10 | 116,407.00 | 119,223.00 | 113,590.00 | 116,876.00 | 82,534.58 | 48,900 |
| 2021-12-09 | 117,252.00 | 123,823.00 | 116,407.00 | 118,660.00 | 83,794.39 | 64,600 |
| 2021-12-08 | 113,403.00 | 117,158.00 | 113,403.00 | 116,407.00 | 82,203.39 | 65,700 |
| 2021-12-07 | 109,835.00 | 115,468.00 | 108,897.00 | 114,529.00 | 80,877.19 | 90,100 |
| 2021-12-06 | 108,615.00 | 111,619.00 | 107,019.00 | 111,243.00 | 78,556.71 | 69,100 |
| 2021-12-03 | 108,897.00 | 109,554.00 | 105,141.00 | 109,554.00 | 77,363.99 | 172,700 |
| 2021-12-02 | 97,913.00 | 102,419.00 | 95,754.00 | 102,419.00 | 72,325.45 | 152,100 |
| 2021-12-01 | 96,693.00 | 96,693.00 | 93,595.00 | 95,754.00 | 67,618.81 | 36,300 |
| 2021-11-30 | 97,725.00 | 100,354.00 | 96,693.00 | 96,693.00 | 68,281.91 | 42,300 |
| 2021-11-29 | 94,721.00 | 98,476.00 | 94,627.00 | 97,537.00 | 68,877.92 | 96,500 |
| 2021-11-26 | 93,407.00 | 93,876.00 | 92,562.00 | 93,407.00 | 65,961.43 | 19,400 |
| 2021-11-25 | 94,627.00 | 94,627.00 | 92,750.00 | 93,501.00 | 66,027.81 | 4,200 |
| 2021-11-24 | 95,284.00 | 95,284.00 | 92,938.00 | 94,815.00 | 66,955.72 | 12,200 |
| 2021-11-23 | 91,529.00 | 95,097.00 | 91,529.00 | 92,656.00 | 65,431.09 | 7,600 |
| 2021-11-22 | 92,938.00 | 93,782.00 | 92,187.00 | 92,468.00 | 65,298.33 | 26,300 |
| 2021-11-19 | 94,815.00 | 94,909.00 | 93,689.00 | 93,689.00 | 66,160.57 | 14,400 |
| 2021-11-18 | 95,848.00 | 95,848.00 | 93,876.00 | 94,815.00 | 66,955.72 | 74,600 |
| 2021-11-17 | 95,848.00 | 97,068.00 | 95,003.00 | 95,848.00 | 67,685.19 | 23,100 |
| 2021-11-16 | 95,566.00 | 96,693.00 | 95,566.00 | 95,848.00 | 67,685.19 | 20,900 |
| 2021-11-15 | 95,660.00 | 98,101.00 | 95,284.00 | 96,880.00 | 68,413.96 | 62,100 |
| 2021-11-12 | 93,876.00 | 95,378.00 | 93,501.00 | 95,378.00 | 67,353.29 | 27,400 |
| 2021-11-11 | 95,097.00 | 95,754.00 | 93,125.00 | 94,721.00 | 66,889.34 | 28,000 |
| 2021-11-10 | 95,003.00 | 95,660.00 | 94,815.00 | 95,003.00 | 67,088.48 | 24,400 |
| 2021-11-09 | 94,909.00 | 95,848.00 | 94,909.00 | 95,754.00 | 67,618.81 | 33,400 |
| 2021-11-08 | 96,693.00 | 96,693.00 | 94,815.00 | 95,003.00 | 67,088.48 | 23,100 |
| 2021-11-05 | 96,317.00 | 96,411.00 | 94,440.00 | 95,003.00 | 67,088.48 | 14,400 |
| 2021-11-04 | 95,754.00 | 96,599.00 | 93,970.00 | 95,097.00 | 67,154.86 | 14,900 |
| 2021-11-03 | 98,570.00 | 98,570.00 | 93,970.00 | 95,754.00 | 67,618.81 | 44,900 |
| 2021-11-02 | 95,191.00 | 98,570.00 | 95,097.00 | 96,880.00 | 68,413.96 | 35,200 |
| 2021-11-01 | 97,537.00 | 98,476.00 | 95,848.00 | 96,035.00 | 67,817.25 | 35,500 |
| 2021-10-29 | 95,378.00 | 98,570.00 | 94,440.00 | 97,444.00 | 68,812.24 | 67,900 |
| 2021-10-28 | 92,938.00 | 96,035.00 | 92,656.00 | 95,472.00 | 67,419.67 | 74,200 |
| 2021-10-27 | 92,750.00 | 93,501.00 | 92,093.00 | 92,844.00 | 65,563.85 | 21,300 |
| 2021-10-26 | 91,999.00 | 92,938.00 | 91,811.00 | 92,750.00 | 65,497.47 | 14,800 |
| 2021-10-25 | 92,468.00 | 92,656.00 | 92,093.00 | 92,093.00 | 65,033.51 | 19,100 |
| 2021-10-22 | 93,219.00 | 93,407.00 | 91,999.00 | 92,280.00 | 65,165.57 | 12,900 |
| 2021-10-21 | 92,844.00 | 93,407.00 | 92,656.00 | 93,125.00 | 65,762.28 | 14,900 |
| 2021-10-20 | 92,187.00 | 92,656.00 | 91,999.00 | 92,656.00 | 65,431.09 | 7,900 |
← NewerPage 21 of 21 · 1,246 trading days
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.