DHG Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 106,000.00 | 106,500.00 | 103,800.00 | 104,500.00 | 88,042.28 | 19,700 |
| 2025-05-09 | 106,900.00 | 107,500.00 | 105,400.00 | 105,800.00 | 89,137.55 | 63,600 |
| 2025-05-08 | 104,000.00 | 106,900.00 | 103,500.00 | 106,900.00 | 90,064.31 | 61,200 |
| 2025-05-07 | 104,000.00 | 104,000.00 | 102,400.00 | 103,500.00 | 87,199.77 | 16,700 |
| 2025-05-06 | 99,100.00 | 103,200.00 | 99,000.00 | 103,000.00 | 86,778.52 | 73,300 |
| 2025-05-05 | 97,400.00 | 99,000.00 | 97,200.00 | 99,000.00 | 83,408.48 | 28,900 |
| 2025-04-29 | 97,500.00 | 97,600.00 | 97,000.00 | 97,400.00 | 82,060.46 | 7,600 |
| 2025-04-28 | 97,400.00 | 97,400.00 | 96,600.00 | 97,300.00 | 81,976.21 | 18,700 |
| 2025-04-25 | 97,500.00 | 97,600.00 | 97,000.00 | 97,300.00 | 81,976.21 | 12,700 |
| 2025-04-24 | 97,000.00 | 98,000.00 | 95,000.00 | 97,500.00 | 82,144.71 | 20,200 |
| 2025-04-23 | 100,000.00 | 100,000.00 | 96,000.00 | 97,000.00 | 81,723.46 | 39,500 |
| 2025-04-22 | 97,000.00 | 97,900.00 | 95,000.00 | 96,500.00 | 81,302.20 | 25,000 |
| 2025-04-21 | 97,400.00 | 98,600.00 | 97,000.00 | 97,900.00 | 82,481.72 | 65,300 |
| 2025-04-18 | 98,700.00 | 98,700.00 | 95,800.00 | 96,400.00 | 81,217.95 | 8,700 |
| 2025-04-17 | 95,000.00 | 95,200.00 | 94,000.00 | 95,000.00 | 80,038.44 | 9,900 |
| 2025-04-16 | 96,100.00 | 96,100.00 | 95,300.00 | 95,500.00 | 80,459.69 | 11,300 |
| 2025-04-15 | 97,700.00 | 97,700.00 | 95,100.00 | 96,100.00 | 80,965.20 | 10,000 |
| 2025-04-14 | 96,900.00 | 98,000.00 | 96,000.00 | 97,400.00 | 82,060.46 | 20,600 |
| 2025-04-11 | 99,000.00 | 99,500.00 | 95,800.00 | 96,900.00 | 81,639.21 | 51,300 |
| 2025-04-10 | 95,800.00 | 95,800.00 | 95,800.00 | 95,800.00 | 80,712.45 | 24,800 |
| 2025-04-09 | 88,000.00 | 91,000.00 | 87,000.00 | 89,600.00 | 75,488.89 | 62,000 |
| 2025-04-08 | 93,900.00 | 93,900.00 | 88,000.00 | 90,800.00 | 76,499.90 | 53,700 |
| 2025-04-04 | 89,000.00 | 92,900.00 | 88,600.00 | 92,900.00 | 78,269.17 | 55,100 |
| 2025-04-03 | 95,000.00 | 99,000.00 | 93,600.00 | 94,500.00 | 79,617.18 | 67,700 |
| 2025-04-02 | 99,900.00 | 99,900.00 | 99,600.00 | 99,700.00 | 83,998.24 | 10,300 |
| 2025-04-01 | 100,000.00 | 100,000.00 | 99,800.00 | 99,900.00 | 84,166.74 | 3,900 |
| 2025-03-31 | 100,000.00 | 100,000.00 | 99,400.00 | 100,000.00 | 84,250.99 | 16,500 |
| 2025-03-28 | 101,200.00 | 101,200.00 | 100,000.00 | 100,000.00 | 84,250.99 | 3,200 |
| 2025-03-27 | 100,000.00 | 100,900.00 | 100,000.00 | 100,000.00 | 84,250.99 | 13,500 |
| 2025-03-26 | 100,100.00 | 100,100.00 | 99,800.00 | 100,000.00 | 84,250.99 | 10,700 |
| 2025-03-25 | 100,200.00 | 100,200.00 | 100,000.00 | 100,000.00 | 84,250.99 | 4,100 |
| 2025-03-24 | 100,000.00 | 100,200.00 | 100,000.00 | 100,200.00 | 84,419.49 | 7,600 |
| 2025-03-21 | 100,000.00 | 100,800.00 | 100,000.00 | 100,200.00 | 84,419.49 | 12,100 |
| 2025-03-20 | 100,400.00 | 100,400.00 | 100,300.00 | 100,300.00 | 84,503.74 | 5,900 |
| 2025-03-19 | 101,000.00 | 101,400.00 | 100,300.00 | 100,400.00 | 84,587.99 | 10,900 |
| 2025-03-18 | 100,100.00 | 101,000.00 | 100,100.00 | 100,300.00 | 84,503.74 | 13,100 |
| 2025-03-17 | 101,500.00 | 101,500.00 | 100,600.00 | 100,700.00 | 84,840.75 | 8,800 |
| 2025-03-14 | 101,800.00 | 101,800.00 | 100,200.00 | 101,000.00 | 85,093.50 | 29,900 |
| 2025-03-13 | 101,200.00 | 101,300.00 | 100,500.00 | 100,500.00 | 84,672.24 | 18,200 |
| 2025-03-12 | 101,900.00 | 101,900.00 | 101,000.00 | 101,200.00 | 85,262.00 | 19,900 |
| 2025-03-11 | 101,000.00 | 101,500.00 | 100,500.00 | 101,200.00 | 85,262.00 | 14,400 |
| 2025-03-10 | 101,200.00 | 101,700.00 | 100,500.00 | 101,000.00 | 85,093.50 | 20,100 |
| 2025-03-07 | 101,400.00 | 101,500.00 | 101,000.00 | 101,100.00 | 85,177.75 | 15,900 |
| 2025-03-06 | 101,800.00 | 102,000.00 | 101,200.00 | 101,200.00 | 85,262.00 | 14,100 |
| 2025-03-05 | 102,000.00 | 102,500.00 | 101,500.00 | 101,700.00 | 85,683.26 | 15,700 |
| 2025-03-04 | 101,600.00 | 102,400.00 | 101,600.00 | 102,200.00 | 86,104.51 | 9,400 |
| 2025-03-03 | 101,800.00 | 101,800.00 | 101,300.00 | 101,700.00 | 85,683.26 | 10,100 |
| 2025-02-28 | 101,000.00 | 101,900.00 | 101,000.00 | 101,500.00 | 85,514.75 | 17,100 |
| 2025-02-27 | 101,300.00 | 101,300.00 | 101,100.00 | 101,300.00 | 85,346.25 | 5,800 |
| 2025-02-26 | 101,200.00 | 102,000.00 | 101,000.00 | 101,300.00 | 85,346.25 | 13,200 |
| 2025-02-25 | 101,300.00 | 101,300.00 | 100,000.00 | 101,200.00 | 85,262.00 | 17,400 |
| 2025-02-24 | 101,100.00 | 101,500.00 | 101,000.00 | 101,200.00 | 85,262.00 | 34,300 |
| 2025-02-21 | 101,100.00 | 101,600.00 | 101,000.00 | 101,100.00 | 85,177.75 | 30,700 |
| 2025-02-20 | 101,200.00 | 102,000.00 | 101,000.00 | 101,100.00 | 85,177.75 | 28,800 |
| 2025-02-19 | 101,000.00 | 101,500.00 | 100,800.00 | 101,000.00 | 85,093.50 | 52,200 |
| 2025-02-18 | 100,000.00 | 101,000.00 | 100,000.00 | 101,000.00 | 85,093.50 | 19,100 |
| 2025-02-17 | 100,400.00 | 101,500.00 | 100,300.00 | 100,500.00 | 84,672.24 | 29,600 |
| 2025-02-14 | 100,500.00 | 101,900.00 | 100,400.00 | 100,700.00 | 84,840.75 | 34,400 |
| 2025-02-13 | 101,500.00 | 102,000.00 | 100,300.00 | 100,300.00 | 84,503.74 | 23,200 |
| 2025-02-12 | 102,000.00 | 102,800.00 | 101,500.00 | 101,500.00 | 85,514.75 | 8,400 |
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.