DHG Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 108,200.00 | 110,000.00 | 107,000.00 | 108,000.00 | 96,768.28 | 54,300 |
| 2025-10-28 | 107,000.00 | 109,500.00 | 106,500.00 | 108,100.00 | 96,857.88 | 49,100 |
| 2025-10-27 | 103,500.00 | 106,500.00 | 103,500.00 | 106,500.00 | 95,424.28 | 51,400 |
| 2025-10-24 | 105,700.00 | 105,700.00 | 103,600.00 | 104,900.00 | 93,990.67 | 23,400 |
| 2025-10-23 | 105,100.00 | 106,000.00 | 105,100.00 | 105,300.00 | 94,349.07 | 28,000 |
| 2025-10-22 | 102,000.00 | 107,200.00 | 102,000.00 | 105,100.00 | 94,169.87 | 110,900 |
| 2025-10-21 | 101,000.00 | 101,800.00 | 101,000.00 | 101,100.00 | 90,585.86 | 19,500 |
| 2025-10-20 | 101,400.00 | 101,900.00 | 100,400.00 | 101,000.00 | 90,496.26 | 11,200 |
| 2025-10-17 | 102,700.00 | 102,700.00 | 101,400.00 | 101,400.00 | 90,854.66 | 6,500 |
| 2025-10-16 | 101,600.00 | 102,000.00 | 101,200.00 | 101,500.00 | 90,944.26 | 7,100 |
| 2025-10-15 | 101,300.00 | 101,800.00 | 101,300.00 | 101,600.00 | 91,033.86 | 5,900 |
| 2025-10-14 | 102,200.00 | 102,200.00 | 102,000.00 | 102,000.00 | 91,392.26 | 8,000 |
| 2025-10-13 | 101,300.00 | 102,000.00 | 101,100.00 | 102,000.00 | 91,392.26 | 11,900 |
| 2025-10-10 | 101,100.00 | 102,200.00 | 101,100.00 | 102,200.00 | 91,571.46 | 11,800 |
| 2025-10-09 | 102,100.00 | 102,100.00 | 102,000.00 | 102,100.00 | 91,481.86 | 19,200 |
| 2025-10-08 | 102,000.00 | 102,100.00 | 101,700.00 | 102,000.00 | 91,392.26 | 7,100 |
| 2025-10-07 | 102,000.00 | 102,000.00 | 101,300.00 | 101,900.00 | 91,302.66 | 4,500 |
| 2025-10-06 | 101,800.00 | 102,000.00 | 101,700.00 | 102,000.00 | 91,392.26 | 4,000 |
| 2025-10-03 | 101,800.00 | 101,800.00 | 101,500.00 | 101,800.00 | 91,213.06 | 3,800 |
| 2025-10-02 | 101,800.00 | 102,000.00 | 101,700.00 | 101,800.00 | 91,213.06 | 2,500 |
| 2025-10-01 | 101,500.00 | 102,100.00 | 101,500.00 | 101,800.00 | 91,213.06 | 5,400 |
| 2025-09-30 | 101,900.00 | 101,900.00 | 101,000.00 | 101,500.00 | 90,944.26 | 7,100 |
| 2025-09-29 | 101,600.00 | 101,900.00 | 101,000.00 | 101,900.00 | 91,302.66 | 16,200 |
| 2025-09-26 | 101,900.00 | 101,900.00 | 101,600.00 | 101,800.00 | 91,213.06 | 4,300 |
| 2025-09-25 | 101,400.00 | 102,200.00 | 101,400.00 | 101,900.00 | 91,302.66 | 4,500 |
| 2025-09-24 | 101,400.00 | 102,000.00 | 101,200.00 | 101,900.00 | 91,302.66 | 9,700 |
| 2025-09-23 | 102,800.00 | 102,900.00 | 101,900.00 | 102,200.00 | 91,571.46 | 8,000 |
| 2025-09-22 | 102,000.00 | 102,000.00 | 101,700.00 | 102,000.00 | 91,392.26 | 11,300 |
| 2025-09-19 | 102,400.00 | 102,500.00 | 101,700.00 | 102,000.00 | 91,392.26 | 13,200 |
| 2025-09-18 | 102,300.00 | 102,900.00 | 102,000.00 | 102,100.00 | 91,481.86 | 7,100 |
| 2025-09-17 | 102,600.00 | 103,000.00 | 102,600.00 | 102,600.00 | 91,929.87 | 14,600 |
| 2025-09-16 | 102,300.00 | 102,600.00 | 102,000.00 | 102,500.00 | 91,840.26 | 8,300 |
| 2025-09-15 | 102,500.00 | 102,600.00 | 101,800.00 | 102,500.00 | 91,840.26 | 8,500 |
| 2025-09-12 | 101,300.00 | 102,400.00 | 101,100.00 | 101,500.00 | 90,944.26 | 7,200 |
| 2025-09-11 | 101,800.00 | 101,800.00 | 101,000.00 | 101,400.00 | 90,854.66 | 9,600 |
| 2025-09-10 | 102,300.00 | 102,400.00 | 101,500.00 | 101,800.00 | 91,213.06 | 10,300 |
| 2025-09-09 | 102,300.00 | 102,400.00 | 102,100.00 | 102,300.00 | 91,661.06 | 6,500 |
| 2025-09-08 | 102,500.00 | 103,000.00 | 102,100.00 | 102,300.00 | 91,661.06 | 15,900 |
| 2025-09-05 | 102,000.00 | 102,800.00 | 102,000.00 | 102,500.00 | 91,840.26 | 18,900 |
| 2025-09-04 | 101,800.00 | 102,600.00 | 101,800.00 | 102,000.00 | 91,392.26 | 3,100 |
| 2025-09-03 | 101,700.00 | 101,900.00 | 101,700.00 | 101,800.00 | 91,213.06 | 12,600 |
| 2025-08-29 | 101,300.00 | 101,800.00 | 101,200.00 | 101,700.00 | 91,123.46 | 5,600 |
| 2025-08-28 | 101,900.00 | 101,900.00 | 101,200.00 | 101,300.00 | 90,765.06 | 7,200 |
| 2025-08-27 | 101,200.00 | 102,500.00 | 101,000.00 | 101,200.00 | 90,675.46 | 5,000 |
| 2025-08-26 | 101,300.00 | 101,900.00 | 101,000.00 | 101,300.00 | 90,765.06 | 3,000 |
| 2025-08-25 | 101,000.00 | 101,800.00 | 100,700.00 | 100,800.00 | 90,317.06 | 9,000 |
| 2025-08-22 | 101,600.00 | 102,800.00 | 100,600.00 | 101,000.00 | 90,496.26 | 16,700 |
| 2025-08-21 | 101,800.00 | 102,000.00 | 101,500.00 | 101,600.00 | 91,033.86 | 19,000 |
| 2025-08-20 | 102,400.00 | 102,400.00 | 101,800.00 | 102,000.00 | 91,392.26 | 18,900 |
| 2025-08-19 | 102,500.00 | 102,600.00 | 102,100.00 | 102,200.00 | 91,571.46 | 3,600 |
| 2025-08-18 | 102,300.00 | 102,500.00 | 101,100.00 | 102,500.00 | 91,840.26 | 16,300 |
| 2025-08-15 | 103,000.00 | 103,000.00 | 102,000.00 | 102,200.00 | 91,571.46 | 11,500 |
| 2025-08-14 | 103,000.00 | 103,600.00 | 102,400.00 | 102,500.00 | 91,840.26 | 18,900 |
| 2025-08-13 | 103,600.00 | 103,600.00 | 102,100.00 | 102,600.00 | 91,929.87 | 18,200 |
| 2025-08-12 | 103,000.00 | 103,800.00 | 102,900.00 | 103,400.00 | 92,646.67 | 24,600 |
| 2025-08-11 | 102,600.00 | 103,500.00 | 102,600.00 | 102,900.00 | 92,198.67 | 29,500 |
| 2025-08-08 | 102,000.00 | 102,800.00 | 102,000.00 | 102,600.00 | 91,929.87 | 13,600 |
| 2025-08-07 | 102,800.00 | 103,000.00 | 102,300.00 | 102,800.00 | 92,109.07 | 16,600 |
| 2025-08-06 | 101,200.00 | 102,800.00 | 101,200.00 | 102,800.00 | 92,109.07 | 16,400 |
| 2025-08-05 | 101,500.00 | 103,000.00 | 101,000.00 | 102,800.00 | 92,109.07 | 24,900 |
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.