DOMESCO Medical Import Export JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 61,714.00 | 61,714.00 | 61,714.00 | 61,714.00 | 54,606.53 | 900 |
| 2024-04-16 | 59,786.00 | 61,714.00 | 59,786.00 | 61,714.00 | 54,606.53 | 6,300 |
| 2024-04-15 | 58,918.00 | 65,571.00 | 58,821.00 | 63,064.00 | 55,801.05 | 1,900 |
| 2024-04-08 | 62,100.00 | 62,100.00 | 62,100.00 | 62,100.00 | 54,948.07 | 100 |
| 2024-04-05 | 58,821.00 | 62,486.00 | 58,821.00 | 62,486.00 | 55,289.62 | 400 |
| 2024-04-03 | 59,786.00 | 62,679.00 | 59,786.00 | 62,679.00 | 55,460.39 | 1,200 |
| 2024-04-02 | 60,750.00 | 60,750.00 | 60,268.00 | 60,268.00 | 53,327.06 | 9,700 |
| 2024-04-01 | 60,750.00 | 60,750.00 | 60,750.00 | 60,750.00 | 53,753.55 | 1,400 |
| 2024-03-29 | 60,750.00 | 60,750.00 | 60,750.00 | 60,750.00 | 53,753.55 | 7,000 |
| 2024-03-28 | 61,618.00 | 61,618.00 | 60,750.00 | 60,750.00 | 53,753.55 | 4,400 |
| 2024-03-26 | 58,339.00 | 61,618.00 | 58,339.00 | 61,618.00 | 54,521.58 | 300 |
| 2024-03-25 | 61,714.00 | 61,714.00 | 60,750.00 | 61,714.00 | 54,606.53 | 2,100 |
| 2024-03-22 | 61,714.00 | 61,714.00 | 61,714.00 | 61,714.00 | 54,606.53 | 1,300 |
| 2024-03-21 | 59,979.00 | 61,714.00 | 59,979.00 | 61,714.00 | 54,606.53 | 1,900 |
| 2024-03-20 | 59,882.00 | 59,979.00 | 59,882.00 | 59,979.00 | 53,071.34 | 200 |
| 2024-03-19 | 62,679.00 | 62,679.00 | 62,679.00 | 62,679.00 | 55,460.39 | 2,000 |
| 2024-03-18 | 65,475.00 | 65,475.00 | 60,750.00 | 62,679.00 | 55,460.39 | 9,000 |
| 2024-03-15 | 61,714.00 | 61,811.00 | 61,232.00 | 61,232.00 | 54,180.04 | 5,700 |
| 2024-03-14 | 62,679.00 | 62,679.00 | 61,714.00 | 61,714.00 | 54,606.53 | 4,300 |
| 2024-03-13 | 63,546.00 | 63,546.00 | 61,714.00 | 61,714.00 | 54,606.53 | 9,500 |
| 2024-03-12 | 66,536.00 | 66,536.00 | 58,821.00 | 61,714.00 | 54,606.53 | 18,200 |
| 2024-03-11 | 61,618.00 | 62,293.00 | 61,618.00 | 62,293.00 | 55,118.85 | 19,700 |
| 2024-03-08 | 55,929.00 | 58,243.00 | 55,832.00 | 58,243.00 | 51,535.28 | 61,200 |
| 2024-03-07 | 54,771.00 | 54,771.00 | 54,482.00 | 54,482.00 | 48,207.42 | 4,000 |
| 2024-03-05 | 53,711.00 | 54,964.00 | 53,711.00 | 54,771.00 | 48,463.14 | 1,300 |
| 2024-03-04 | 54,675.00 | 54,964.00 | 54,482.00 | 54,964.00 | 48,633.91 | 13,000 |
| 2024-02-29 | 54,096.00 | 54,193.00 | 54,096.00 | 54,193.00 | 47,951.71 | 200 |
| 2024-02-28 | 55,446.00 | 55,446.00 | 54,675.00 | 54,868.00 | 48,548.97 | 13,900 |
| 2024-02-27 | 54,964.00 | 54,964.00 | 54,964.00 | 54,964.00 | 48,633.91 | 3,600 |
| 2024-02-26 | 54,771.00 | 55,929.00 | 54,771.00 | 54,964.00 | 48,633.91 | 1,400 |
| 2024-02-23 | 55,929.00 | 55,929.00 | 54,771.00 | 54,771.00 | 48,463.14 | 1,100 |
| 2024-02-22 | 55,929.00 | 55,929.00 | 55,929.00 | 55,929.00 | 49,487.77 | 1,200 |
| 2024-02-21 | 55,543.00 | 55,929.00 | 55,543.00 | 55,929.00 | 49,487.77 | 300 |
| 2024-02-20 | 56,218.00 | 56,796.00 | 55,543.00 | 55,543.00 | 49,146.23 | 1,200 |
| 2024-02-19 | 54,289.00 | 55,543.00 | 54,289.00 | 54,289.00 | 48,036.65 | 500 |
| 2024-02-16 | 54,386.00 | 54,386.00 | 54,193.00 | 54,193.00 | 47,951.71 | 500 |
| 2024-02-15 | 54,193.00 | 54,193.00 | 54,193.00 | 54,193.00 | 47,951.71 | 100 |
| 2024-02-07 | 54,000.00 | 55,254.00 | 54,000.00 | 54,482.00 | 48,207.42 | 900 |
| 2024-02-06 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 47,780.93 | 800 |
| 2024-02-05 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 47,780.93 | 100 |
| 2024-02-02 | 53,421.00 | 54,193.00 | 53,421.00 | 54,000.00 | 47,780.93 | 4,200 |
| 2024-01-30 | 55,832.00 | 55,832.00 | 54,000.00 | 54,000.00 | 47,780.93 | 300 |
| 2024-01-29 | 54,964.00 | 54,964.00 | 54,000.00 | 54,000.00 | 47,780.93 | 2,000 |
| 2024-01-26 | 56,796.00 | 56,796.00 | 55,254.00 | 55,446.00 | 49,060.40 | 800 |
| 2024-01-25 | 56,411.00 | 56,411.00 | 56,411.00 | 56,411.00 | 49,914.26 | 600 |
| 2024-01-23 | 56,411.00 | 56,893.00 | 56,411.00 | 56,893.00 | 50,340.75 | 1,100 |
| 2024-01-22 | 56,893.00 | 56,893.00 | 56,893.00 | 56,893.00 | 50,340.75 | 3,900 |
| 2024-01-19 | 57,182.00 | 57,375.00 | 57,182.00 | 57,375.00 | 50,767.24 | 1,200 |
| 2024-01-18 | 57,182.00 | 57,182.00 | 57,182.00 | 57,182.00 | 50,596.47 | 100 |
| 2024-01-15 | 56,121.00 | 56,121.00 | 55,929.00 | 55,929.00 | 49,487.77 | 300 |
| 2024-01-12 | 56,989.00 | 56,989.00 | 56,989.00 | 56,989.00 | 50,425.70 | 100 |
| 2024-01-11 | 54,964.00 | 56,893.00 | 54,964.00 | 56,121.00 | 49,657.66 | 2,000 |
| 2024-01-10 | 54,964.00 | 55,929.00 | 54,964.00 | 55,929.00 | 49,487.77 | 1,000 |
| 2024-01-08 | 57,568.00 | 57,568.00 | 57,568.00 | 57,568.00 | 50,938.01 | 800 |
| 2024-01-05 | 56,025.00 | 57,568.00 | 56,025.00 | 57,568.00 | 50,938.01 | 300 |
| 2024-01-04 | 56,796.00 | 56,796.00 | 56,025.00 | 56,025.00 | 49,572.72 | 300 |
| 2024-01-03 | 54,964.00 | 56,893.00 | 54,964.00 | 56,893.00 | 50,340.75 | 7,200 |
| 2024-01-02 | 57,568.00 | 57,568.00 | 55,446.00 | 55,543.00 | 49,146.23 | 8,900 |
| 2023-12-29 | 56,893.00 | 56,893.00 | 54,868.00 | 55,446.00 | 49,060.40 | 900 |
| 2023-12-28 | 55,446.00 | 55,446.00 | 54,964.00 | 54,964.00 | 48,633.91 | 2,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 2,500.0000 VND |
| 2025-09-11 | 2,500.0000 VND |
| 2024-09-13 | 2,500.0000 VND |
| 2023-09-21 | 2,500.0000 VND |
| 2022-09-14 | 2,500.0000 VND |
| 2021-10-25 | 2,500.0000 VND |
| 2020-10-08 | 2,500.0000 VND |
| 2019-09-09 | 2,500.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.