DHG Pharmaceutical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	101,700.00	102,400.00	101,200.00	101,500.00	90,944.26	16,100
2025-08-01	102,700.00	102,700.00	101,100.00	101,700.00	91,123.46	12,000
2025-07-31	101,100.00	102,000.00	101,000.00	102,000.00	91,392.26	40,000
2025-07-30	101,600.00	101,800.00	100,800.00	101,000.00	90,496.26	20,700
2025-07-29	103,500.00	103,500.00	101,500.00	101,600.00	91,033.86	14,100
2025-07-28	103,200.00	103,700.00	103,000.00	103,300.00	92,557.07	29,000
2025-07-25	103,600.00	103,600.00	103,000.00	103,000.00	92,288.27	17,400
2025-07-24	103,500.00	103,600.00	103,200.00	103,400.00	92,646.67	16,700
2025-07-23	102,700.00	103,900.00	102,500.00	103,400.00	92,646.67	19,200
2025-07-22	102,500.00	104,000.00	102,300.00	102,500.00	91,840.26	39,200
2025-07-21	101,300.00	101,500.00	101,000.00	101,000.00	90,496.26	9,100
2025-07-18	102,000.00	102,500.00	101,000.00	101,300.00	90,765.06	14,400
2025-07-17	101,300.00	101,900.00	100,700.00	101,800.00	91,213.06	22,900
2025-07-16	101,400.00	101,400.00	100,500.00	101,200.00	90,675.46	13,200
2025-07-15	100,500.00	101,000.00	100,200.00	100,500.00	90,048.26	22,400
2025-07-14	100,500.00	100,600.00	100,100.00	100,600.00	90,137.86	6,100
2025-07-11	101,000.00	101,300.00	100,500.00	100,500.00	90,048.26	16,500
2025-07-10	101,200.00	101,500.00	101,000.00	101,400.00	90,854.66	14,700
2025-07-09	101,200.00	101,600.00	101,000.00	101,400.00	90,854.66	20,600
2025-07-08	100,900.00	101,600.00	100,900.00	101,600.00	91,033.86	15,800
2025-07-07	100,700.00	101,000.00	100,500.00	100,900.00	90,406.66	14,100
2025-07-04	100,800.00	101,300.00	100,100.00	100,700.00	90,227.46	9,800
2025-07-03	100,900.00	101,800.00	100,700.00	100,700.00	90,227.46	28,200
2025-07-02	99,500.00	100,900.00	99,500.00	100,700.00	90,227.46	50,200
2025-07-01	99,700.00	99,800.00	99,500.00	99,500.00	89,152.26	8,300
2025-06-30	99,500.00	99,800.00	99,200.00	99,700.00	89,331.46	11,600
2025-06-27	99,800.00	99,800.00	99,400.00	99,500.00	89,152.26	4,600
2025-06-26	99,900.00	99,900.00	99,100.00	99,800.00	89,421.06	17,600
2025-06-25	100,000.00	100,000.00	99,400.00	99,500.00	89,152.26	5,900
2025-06-24	99,800.00	100,000.00	99,500.00	99,500.00	89,152.26	19,000
2025-06-23	99,600.00	99,600.00	99,000.00	99,600.00	89,241.86	22,100
2025-06-20	99,600.00	99,600.00	99,200.00	99,600.00	89,241.86	8,600
2025-06-19	100,000.00	100,000.00	99,300.00	99,600.00	89,241.86	13,800
2025-06-18	99,600.00	99,900.00	99,100.00	99,600.00	89,241.86	16,800
2025-06-17	98,800.00	100,400.00	98,800.00	99,600.00	89,241.86	61,400
2025-06-16	98,700.00	98,800.00	98,500.00	98,800.00	88,525.06	13,300
2025-06-13	99,000.00	99,500.00	98,800.00	98,800.00	88,525.06	33,200
2025-06-12	98,000.00	99,200.00	97,000.00	99,200.00	88,883.46	30,500
2025-06-11	98,200.00	98,400.00	97,900.00	97,900.00	87,718.65	11,700
2025-06-10	97,900.00	98,300.00	97,800.00	98,200.00	87,987.45	19,700
2025-06-09	99,000.00	99,000.00	97,800.00	97,800.00	87,629.05	12,400
2025-06-06	99,000.00	99,400.00	98,000.00	98,300.00	88,077.05	12,000
2025-06-05	98,400.00	99,000.00	98,300.00	99,000.00	88,704.26	24,100
2025-06-04	98,600.00	98,700.00	97,300.00	98,400.00	88,166.65	26,200
2025-06-03	97,400.00	97,800.00	97,200.00	97,700.00	87,539.45	18,400
2025-06-02	97,900.00	98,000.00	96,600.00	97,800.00	87,629.05	29,200
2025-05-30	98,400.00	98,500.00	97,500.00	98,000.00	87,808.25	44,600
2025-05-29	99,100.00	99,500.00	98,800.00	98,900.00	88,614.66	14,500
2025-05-28	100,000.00	100,000.00	98,900.00	99,500.00	89,152.26	27,600
2025-05-27	99,500.00	99,500.00	98,600.00	99,000.00	88,704.26	44,700
2025-05-26	99,600.00	100,100.00	99,100.00	99,500.00	89,152.26	18,700
2025-05-23	100,300.00	100,300.00	98,600.00	99,600.00	89,241.86	23,200
2025-05-22	100,688.73	100,688.73	99,273.24	100,500.00	84,672.24	51,600
2025-05-21	103,802.82	103,802.82	100,028.17	100,688.73	84,831.25	90,500
2025-05-20	101,915.49	104,463.38	101,821.13	102,859.16	86,659.86	82,900
2025-05-19	100,877.47	101,443.66	100,877.47	101,254.93	85,308.28	39,000
2025-05-16	101,915.49	101,915.49	100,405.64	100,688.73	84,831.25	21,700
2025-05-15	108,100.00	108,400.00	105,100.00	107,500.00	90,569.81	40,500
2025-05-14	107,800.00	108,100.00	107,100.00	107,500.00	90,569.81	56,100
2025-05-13	106,000.00	107,900.00	106,000.00	107,400.00	90,485.56	83,800

← NewerPage 6 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.