DHG Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 101,000.00 | 102,900.00 | 101,000.00 | 101,900.00 | 85,851.76 | 21,500 |
| 2025-02-10 | 102,400.00 | 102,400.00 | 101,000.00 | 101,000.00 | 85,093.50 | 20,000 |
| 2025-02-07 | 102,500.00 | 102,900.00 | 101,900.00 | 102,400.00 | 86,273.01 | 13,300 |
| 2025-02-06 | 101,300.00 | 102,600.00 | 101,000.00 | 102,600.00 | 86,441.52 | 42,900 |
| 2025-02-05 | 102,300.00 | 102,300.00 | 101,000.00 | 101,200.00 | 85,262.00 | 10,600 |
| 2025-02-04 | 101,200.00 | 101,200.00 | 100,100.00 | 101,000.00 | 85,093.50 | 7,100 |
| 2025-02-03 | 101,600.00 | 101,600.00 | 96,500.00 | 100,000.00 | 84,250.99 | 25,400 |
| 2025-01-24 | 101,500.00 | 102,500.00 | 101,000.00 | 101,600.00 | 85,599.01 | 10,900 |
| 2025-01-23 | 101,700.00 | 101,700.00 | 100,000.00 | 101,500.00 | 85,514.75 | 26,500 |
| 2025-01-22 | 101,500.00 | 101,700.00 | 99,000.00 | 101,700.00 | 85,683.26 | 55,800 |
| 2025-01-21 | 103,300.00 | 103,300.00 | 101,100.00 | 101,500.00 | 85,514.75 | 44,400 |
| 2025-01-20 | 102,800.00 | 104,500.00 | 102,800.00 | 103,300.00 | 87,031.27 | 10,100 |
| 2025-01-17 | 102,600.00 | 103,500.00 | 102,600.00 | 102,700.00 | 86,525.77 | 11,300 |
| 2025-01-16 | 103,100.00 | 103,900.00 | 102,400.00 | 102,600.00 | 86,441.52 | 8,500 |
| 2025-01-15 | 102,500.00 | 103,000.00 | 102,100.00 | 102,400.00 | 86,273.01 | 15,600 |
| 2025-01-14 | 102,900.00 | 102,900.00 | 102,000.00 | 102,500.00 | 86,357.26 | 6,600 |
| 2025-01-13 | 103,000.00 | 103,000.00 | 102,000.00 | 102,600.00 | 86,441.52 | 5,700 |
| 2025-01-10 | 103,500.00 | 103,500.00 | 102,500.00 | 102,500.00 | 86,357.26 | 8,100 |
| 2025-01-09 | 103,200.00 | 104,000.00 | 102,300.00 | 102,400.00 | 86,273.01 | 10,400 |
| 2025-01-08 | 103,200.00 | 104,000.00 | 103,000.00 | 103,200.00 | 86,947.02 | 9,300 |
| 2025-01-07 | 103,500.00 | 103,500.00 | 102,700.00 | 103,100.00 | 86,862.77 | 9,700 |
| 2025-01-06 | 103,300.00 | 105,000.00 | 102,000.00 | 103,300.00 | 87,031.27 | 34,000 |
| 2025-01-03 | 103,700.00 | 103,700.00 | 103,000.00 | 103,300.00 | 87,031.27 | 14,900 |
| 2025-01-02 | 103,800.00 | 103,900.00 | 103,000.00 | 103,700.00 | 87,368.28 | 6,900 |
| 2024-12-31 | 104,100.00 | 104,100.00 | 103,000.00 | 103,900.00 | 87,536.78 | 13,200 |
| 2024-12-30 | 104,000.00 | 104,000.00 | 103,000.00 | 103,100.00 | 86,862.77 | 26,000 |
| 2024-12-27 | 105,800.00 | 105,800.00 | 104,000.00 | 104,000.00 | 87,621.03 | 20,700 |
| 2024-12-26 | 106,000.00 | 106,000.00 | 105,100.00 | 105,800.00 | 89,137.55 | 11,600 |
| 2024-12-25 | 107,300.00 | 108,000.00 | 105,200.00 | 105,900.00 | 89,221.80 | 47,100 |
| 2024-12-24 | 107,000.00 | 107,500.00 | 107,000.00 | 107,100.00 | 90,232.81 | 19,400 |
| 2024-12-23 | 105,654.00 | 107,582.00 | 105,654.00 | 107,100.00 | 86,862.77 | 96,900 |
| 2024-12-20 | 106,907.00 | 107,389.00 | 105,558.00 | 106,136.00 | 86,080.92 | 29,700 |
| 2024-12-19 | 107,389.00 | 107,775.00 | 106,714.00 | 106,907.00 | 86,706.24 | 30,100 |
| 2024-12-18 | 104,497.00 | 109,896.00 | 104,015.00 | 107,775.00 | 87,410.22 | 139,400 |
| 2024-12-17 | 103,533.00 | 103,822.00 | 103,533.00 | 103,630.00 | 84,048.45 | 15,000 |
| 2024-12-16 | 103,726.00 | 103,726.00 | 103,148.00 | 103,148.00 | 83,657.53 | 19,100 |
| 2024-12-13 | 103,630.00 | 104,112.00 | 103,148.00 | 103,630.00 | 84,048.45 | 23,100 |
| 2024-12-12 | 105,076.00 | 105,076.00 | 102,280.00 | 103,630.00 | 84,048.45 | 41,100 |
| 2024-12-11 | 101,316.00 | 107,004.00 | 101,316.00 | 104,112.00 | 84,439.37 | 88,300 |
| 2024-12-10 | 99,484.00 | 100,738.00 | 99,484.00 | 100,738.00 | 81,702.91 | 54,400 |
| 2024-12-09 | 97,942.00 | 98,328.00 | 97,267.00 | 98,328.00 | 79,748.30 | 22,400 |
| 2024-12-06 | 98,810.00 | 99,195.00 | 97,942.00 | 98,135.00 | 79,591.76 | 29,100 |
| 2024-12-05 | 98,328.00 | 99,195.00 | 96,400.00 | 99,002.00 | 80,294.94 | 21,900 |
| 2024-12-04 | 100,641.00 | 100,641.00 | 98,328.00 | 99,002.00 | 80,294.94 | 21,000 |
| 2024-12-03 | 98,810.00 | 100,063.00 | 98,424.00 | 99,870.00 | 80,998.92 | 48,700 |
| 2024-12-02 | 97,364.00 | 99,099.00 | 97,364.00 | 97,942.00 | 79,435.23 | 19,100 |
| 2024-11-29 | 97,074.00 | 98,328.00 | 96,882.00 | 97,364.00 | 78,966.45 | 17,300 |
| 2024-11-28 | 95,821.00 | 99,484.00 | 95,821.00 | 96,882.00 | 78,575.53 | 27,800 |
| 2024-11-27 | 96,014.00 | 96,400.00 | 96,014.00 | 96,303.00 | 78,105.93 | 8,200 |
| 2024-11-26 | 95,725.00 | 96,689.00 | 95,725.00 | 96,496.00 | 78,262.46 | 18,600 |
| 2024-11-25 | 96,496.00 | 96,689.00 | 95,436.00 | 95,918.00 | 77,793.68 | 17,200 |
| 2024-11-22 | 96,110.00 | 96,882.00 | 96,014.00 | 96,400.00 | 78,184.60 | 8,900 |
| 2024-11-21 | 96,207.00 | 96,207.00 | 95,050.00 | 96,014.00 | 77,871.54 | 19,300 |
| 2024-11-20 | 96,400.00 | 96,400.00 | 95,436.00 | 96,110.00 | 77,949.40 | 7,000 |
| 2024-11-19 | 96,978.00 | 96,978.00 | 96,110.00 | 96,110.00 | 77,949.40 | 8,400 |
| 2024-11-18 | 96,400.00 | 96,400.00 | 95,050.00 | 96,110.00 | 77,949.40 | 32,300 |
| 2024-11-15 | 99,002.00 | 99,002.00 | 94,954.00 | 96,207.00 | 78,028.07 | 61,700 |
| 2024-11-14 | 98,810.00 | 99,677.00 | 98,810.00 | 99,002.00 | 80,294.94 | 3,600 |
| 2024-11-13 | 98,520.00 | 99,774.00 | 98,520.00 | 98,906.00 | 80,217.08 | 22,600 |
| 2024-11-12 | 99,677.00 | 99,677.00 | 98,424.00 | 98,617.00 | 79,982.69 | 16,700 |
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.