DHG Pharmaceutical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	100,000.00	100,000.00	99,300.00	99,600.00	89,241.86	23,600
2026-04-22	99,700.00	100,900.00	99,100.00	99,400.00	89,062.66	13,600
2026-04-21	99,900.00	100,400.00	99,500.00	99,700.00	89,331.46	16,700
2026-04-20	99,700.00	100,000.00	99,400.00	99,600.00	89,241.86	11,500
2026-04-17	99,600.00	99,800.00	99,300.00	99,700.00	89,331.46	14,000
2026-04-16	99,300.00	99,900.00	99,300.00	99,600.00	89,241.86	11,500
2026-04-15	100,000.00	100,000.00	99,400.00	99,600.00	89,241.86	10,400
2026-04-14	101,000.00	101,000.00	99,200.00	99,500.00	89,152.26	27,500
2026-04-13	100,400.00	100,400.00	99,700.00	100,200.00	89,779.46	11,200
2026-04-10	101,000.00	101,000.00	100,000.00	100,400.00	89,958.66	14,100
2026-04-09	100,000.00	100,500.00	100,000.00	100,300.00	89,869.06	6,900
2026-04-08	100,100.00	100,800.00	100,000.00	100,800.00	90,317.06	21,500
2026-04-07	100,100.00	100,100.00	99,600.00	99,800.00	89,421.06	21,800
2026-04-06	101,000.00	101,000.00	99,900.00	100,000.00	89,600.26	8,400
2026-04-03	101,400.00	101,400.00	100,600.00	100,700.00	90,227.46	2,500
2026-04-02	101,500.00	101,500.00	100,300.00	100,500.00	90,048.26	9,400
2026-04-01	102,200.00	102,200.00	101,000.00	101,500.00	90,944.26	8,300
2026-03-31	100,900.00	101,100.00	100,600.00	100,900.00	90,406.66	15,400
2026-03-30	100,100.00	101,100.00	100,000.00	101,000.00	90,496.26	12,200
2026-03-27	100,800.00	101,200.00	100,400.00	101,000.00	90,496.26	14,800
2026-03-26	99,900.00	101,600.00	99,900.00	100,800.00	90,317.06	26,700
2026-03-25	100,500.00	101,000.00	100,000.00	101,000.00	90,496.26	6,500
2026-03-24	100,000.00	100,200.00	99,800.00	100,100.00	89,689.86	18,300
2026-03-23	100,100.00	100,500.00	99,000.00	99,800.00	89,421.06	13,000
2026-03-20	100,800.00	101,900.00	100,300.00	100,800.00	90,317.06	4,300
2026-03-19	101,900.00	102,000.00	100,700.00	100,900.00	90,406.66	17,200
2026-03-18	101,400.00	102,000.00	101,400.00	102,000.00	91,392.26	8,200
2026-03-17	102,000.00	102,000.00	101,500.00	102,000.00	91,392.26	5,400
2026-03-16	101,900.00	102,000.00	101,100.00	101,800.00	91,213.06	11,600
2026-03-13	101,000.00	102,100.00	101,000.00	101,300.00	90,765.06	8,700
2026-03-12	101,400.00	102,200.00	100,800.00	100,800.00	90,317.06	9,400
2026-03-11	102,800.00	102,800.00	101,300.00	101,300.00	90,765.06	7,400
2026-03-10	100,000.00	101,900.00	100,000.00	101,400.00	90,854.66	10,000
2026-03-09	101,000.00	102,600.00	98,000.00	99,000.00	88,704.26	89,800
2026-03-06	102,800.00	103,500.00	102,700.00	103,200.00	92,467.47	7,200
2026-03-05	103,800.00	103,800.00	102,800.00	102,800.00	92,109.07	4,900
2026-03-04	104,400.00	104,400.00	102,500.00	103,000.00	92,288.27	14,400
2026-03-03	103,500.00	103,600.00	103,100.00	103,300.00	92,557.07	13,100
2026-03-02	104,900.00	104,900.00	103,100.00	103,300.00	92,557.07	12,200
2026-02-27	104,800.00	104,800.00	104,300.00	104,600.00	93,721.87	9,500
2026-02-26	104,600.00	104,600.00	104,300.00	104,600.00	93,721.87	7,700
2026-02-25	105,000.00	105,500.00	104,600.00	104,600.00	93,721.87	17,500
2026-02-24	104,100.00	105,000.00	103,800.00	104,700.00	93,811.47	11,600
2026-02-23	103,600.00	104,200.00	103,300.00	104,000.00	93,184.27	8,300
2026-02-13	103,500.00	103,500.00	103,200.00	103,500.00	92,736.27	2,900
2026-02-12	103,500.00	103,500.00	103,200.00	103,500.00	92,736.27	3,500
2026-02-11	103,400.00	103,500.00	103,000.00	103,400.00	92,646.67	2,900
2026-02-10	103,800.00	103,800.00	102,000.00	103,400.00	92,646.67	13,200
2026-02-09	103,000.00	103,600.00	102,600.00	103,600.00	92,825.87	26,700
2026-02-06	103,500.00	103,900.00	102,200.00	103,000.00	92,288.27	38,100
2026-02-05	104,200.00	104,200.00	103,100.00	103,100.00	92,377.87	4,800
2026-02-04	104,300.00	104,300.00	103,300.00	103,900.00	93,094.67	12,400
2026-02-03	104,900.00	104,900.00	104,100.00	104,200.00	93,363.47	20,800
2026-02-02	103,600.00	104,900.00	103,500.00	104,000.00	93,184.27	12,600
2026-01-30	103,700.00	104,800.00	103,500.00	104,000.00	93,184.27	12,900
2026-01-29	104,400.00	104,400.00	103,000.00	103,700.00	92,915.47	23,700
2026-01-28	103,400.00	103,800.00	103,400.00	103,500.00	92,736.27	10,800
2026-01-27	102,200.00	103,600.00	102,200.00	103,400.00	92,646.67	9,000
2026-01-26	103,600.00	103,800.00	102,500.00	102,900.00	92,198.67	24,700
2026-01-23	104,500.00	104,500.00	103,300.00	103,600.00	92,825.87	13,300

← NewerPage 3 of 21 · 1,246 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.