DHG Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 103,400.00 | 104,800.00 | 103,400.00 | 103,600.00 | 92,825.87 | 17,500 |
| 2026-01-21 | 104,000.00 | 104,100.00 | 102,900.00 | 103,400.00 | 92,646.67 | 39,000 |
| 2026-01-20 | 107,000.00 | 107,400.00 | 104,500.00 | 104,500.00 | 93,632.27 | 34,500 |
| 2026-01-19 | 107,000.00 | 108,000.00 | 105,600.00 | 106,900.00 | 95,782.68 | 34,500 |
| 2026-01-16 | 106,300.00 | 106,900.00 | 105,000.00 | 106,700.00 | 95,603.48 | 15,900 |
| 2026-01-15 | 104,600.00 | 109,000.00 | 104,600.00 | 106,500.00 | 95,424.28 | 28,700 |
| 2026-01-14 | 103,800.00 | 105,000.00 | 103,800.00 | 104,600.00 | 93,721.87 | 22,400 |
| 2026-01-13 | 104,200.00 | 104,300.00 | 102,600.00 | 104,200.00 | 93,363.47 | 13,900 |
| 2026-01-12 | 103,000.00 | 104,400.00 | 103,000.00 | 104,200.00 | 93,363.47 | 32,900 |
| 2026-01-09 | 103,200.00 | 103,200.00 | 102,900.00 | 102,900.00 | 92,198.67 | 15,900 |
| 2026-01-08 | 102,700.00 | 103,200.00 | 102,700.00 | 102,900.00 | 92,198.67 | 10,100 |
| 2026-01-07 | 101,400.00 | 103,000.00 | 101,400.00 | 102,700.00 | 92,019.47 | 13,800 |
| 2026-01-06 | 103,000.00 | 103,000.00 | 102,000.00 | 102,500.00 | 91,840.26 | 5,900 |
| 2026-01-05 | 102,300.00 | 102,300.00 | 101,500.00 | 102,000.00 | 91,392.26 | 8,300 |
| 2025-12-31 | 101,900.00 | 102,500.00 | 101,600.00 | 102,300.00 | 91,661.06 | 16,600 |
| 2025-12-30 | 102,200.00 | 102,800.00 | 102,200.00 | 102,500.00 | 91,840.26 | 12,200 |
| 2025-12-29 | 101,400.00 | 102,900.00 | 101,400.00 | 102,100.00 | 91,481.86 | 10,700 |
| 2025-12-26 | 101,400.00 | 101,400.00 | 100,000.00 | 101,400.00 | 90,854.66 | 27,800 |
| 2025-12-25 | 101,500.00 | 101,800.00 | 101,100.00 | 101,400.00 | 90,854.66 | 16,800 |
| 2025-12-24 | 101,300.00 | 101,300.00 | 101,000.00 | 101,100.00 | 90,585.86 | 11,900 |
| 2025-12-23 | 101,400.00 | 101,400.00 | 101,200.00 | 101,300.00 | 90,765.06 | 15,900 |
| 2025-12-22 | 101,300.00 | 101,400.00 | 101,000.00 | 101,400.00 | 90,854.66 | 21,000 |
| 2025-12-19 | 101,300.00 | 101,500.00 | 101,000.00 | 101,400.00 | 90,854.66 | 40,300 |
| 2025-12-18 | 101,200.00 | 102,000.00 | 101,000.00 | 101,300.00 | 90,765.06 | 22,600 |
| 2025-12-17 | 102,000.00 | 102,000.00 | 101,000.00 | 102,000.00 | 91,392.26 | 41,200 |
| 2025-12-16 | 102,000.00 | 103,000.00 | 101,900.00 | 103,000.00 | 92,288.27 | 23,100 |
| 2025-12-15 | 102,100.00 | 102,300.00 | 101,800.00 | 101,900.00 | 91,302.66 | 6,000 |
| 2025-12-12 | 103,000.00 | 103,600.00 | 102,000.00 | 102,000.00 | 91,392.26 | 24,400 |
| 2025-12-11 | 102,700.00 | 103,100.00 | 102,600.00 | 103,000.00 | 92,288.27 | 5,700 |
| 2025-12-10 | 102,600.00 | 103,200.00 | 102,400.00 | 102,500.00 | 91,840.26 | 24,900 |
| 2025-12-09 | 104,000.00 | 104,500.00 | 102,500.00 | 102,900.00 | 92,198.67 | 13,600 |
| 2025-12-08 | 104,800.00 | 105,000.00 | 103,600.00 | 104,000.00 | 93,184.27 | 18,900 |
| 2025-12-05 | 103,600.00 | 103,800.00 | 103,000.00 | 103,800.00 | 93,005.07 | 20,200 |
| 2025-12-04 | 103,200.00 | 103,900.00 | 103,200.00 | 103,700.00 | 92,915.47 | 29,300 |
| 2025-12-03 | 103,200.00 | 103,200.00 | 102,900.00 | 103,200.00 | 92,467.47 | 10,400 |
| 2025-12-02 | 102,600.00 | 103,500.00 | 102,600.00 | 103,000.00 | 92,288.27 | 7,100 |
| 2025-12-01 | 102,600.00 | 103,700.00 | 102,500.00 | 103,500.00 | 92,736.27 | 6,100 |
| 2025-11-28 | 102,600.00 | 103,000.00 | 102,600.00 | 102,600.00 | 91,929.87 | 4,300 |
| 2025-11-27 | 102,800.00 | 103,000.00 | 102,200.00 | 102,600.00 | 91,929.87 | 3,100 |
| 2025-11-26 | 102,500.00 | 102,800.00 | 102,400.00 | 102,800.00 | 92,109.07 | 4,500 |
| 2025-11-25 | 102,500.00 | 103,500.00 | 102,500.00 | 102,500.00 | 91,840.26 | 12,600 |
| 2025-11-24 | 102,800.00 | 102,800.00 | 102,600.00 | 102,700.00 | 92,019.47 | 3,000 |
| 2025-11-21 | 102,500.00 | 102,900.00 | 102,000.00 | 102,800.00 | 92,109.07 | 23,900 |
| 2025-11-20 | 102,700.00 | 103,400.00 | 102,400.00 | 102,600.00 | 91,929.87 | 10,500 |
| 2025-11-19 | 103,500.00 | 103,500.00 | 102,700.00 | 102,700.00 | 92,019.47 | 6,500 |
| 2025-11-18 | 103,500.00 | 104,400.00 | 103,300.00 | 103,500.00 | 92,736.27 | 6,900 |
| 2025-11-17 | 103,900.00 | 104,300.00 | 103,200.00 | 103,700.00 | 92,915.47 | 13,900 |
| 2025-11-14 | 103,400.00 | 103,900.00 | 103,100.00 | 103,700.00 | 92,915.47 | 4,900 |
| 2025-11-13 | 103,500.00 | 104,500.00 | 102,500.00 | 103,400.00 | 92,646.67 | 6,400 |
| 2025-11-12 | 102,800.00 | 104,800.00 | 102,000.00 | 103,500.00 | 92,736.27 | 16,900 |
| 2025-11-11 | 102,700.00 | 102,800.00 | 101,600.00 | 102,800.00 | 92,109.07 | 43,200 |
| 2025-11-10 | 103,000.00 | 103,900.00 | 102,600.00 | 102,800.00 | 92,109.07 | 12,300 |
| 2025-11-07 | 104,500.00 | 105,000.00 | 103,100.00 | 103,100.00 | 92,377.87 | 17,200 |
| 2025-11-06 | 104,600.00 | 104,600.00 | 103,600.00 | 104,500.00 | 93,632.27 | 10,000 |
| 2025-11-05 | 102,900.00 | 104,500.00 | 102,900.00 | 104,500.00 | 93,632.27 | 9,100 |
| 2025-11-04 | 104,800.00 | 104,800.00 | 102,500.00 | 102,900.00 | 92,198.67 | 34,200 |
| 2025-11-03 | 105,600.00 | 106,800.00 | 104,300.00 | 104,700.00 | 93,811.47 | 31,800 |
| 2025-10-31 | 105,600.00 | 105,600.00 | 104,000.00 | 105,600.00 | 94,617.87 | 48,100 |
| 2025-10-30 | 108,600.00 | 108,600.00 | 105,200.00 | 105,600.00 | 94,617.87 | 37,200 |
| 2025-10-29 | 108,200.00 | 110,000.00 | 107,000.00 | 108,000.00 | 96,768.28 | 54,300 |
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.