DOMESCO Medical Import Export JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-27 | 53,904.00 | 55,639.00 | 53,904.00 | 55,350.00 | 48,975.46 | 29,100 |
| 2023-12-26 | 53,036.00 | 53,904.00 | 53,036.00 | 53,904.00 | 47,695.99 | 300 |
| 2023-12-25 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 47,780.93 | 100 |
| 2023-12-21 | 52,264.00 | 53,036.00 | 52,264.00 | 53,036.00 | 46,927.96 | 9,900 |
| 2023-12-20 | 54,289.00 | 54,289.00 | 54,000.00 | 54,000.00 | 47,780.93 | 700 |
| 2023-12-19 | 53,229.00 | 53,229.00 | 53,229.00 | 53,229.00 | 47,098.73 | 400 |
| 2023-12-18 | 53,229.00 | 54,193.00 | 53,229.00 | 54,193.00 | 47,951.71 | 1,100 |
| 2023-12-15 | 54,482.00 | 54,482.00 | 54,386.00 | 54,386.00 | 48,122.48 | 1,100 |
| 2023-12-14 | 53,036.00 | 54,386.00 | 52,361.00 | 54,386.00 | 48,122.48 | 19,100 |
| 2023-12-13 | 54,482.00 | 54,964.00 | 54,482.00 | 54,482.00 | 48,207.42 | 6,300 |
| 2023-12-12 | 54,000.00 | 54,868.00 | 54,000.00 | 54,289.00 | 48,036.65 | 14,600 |
| 2023-12-11 | 54,193.00 | 55,929.00 | 54,193.00 | 55,929.00 | 49,487.77 | 400 |
| 2023-12-08 | 55,736.00 | 55,736.00 | 52,071.00 | 55,639.00 | 49,231.17 | 41,700 |
| 2023-12-07 | 55,929.00 | 55,929.00 | 55,929.00 | 55,929.00 | 49,487.77 | 600 |
| 2023-12-06 | 56,025.00 | 56,604.00 | 55,929.00 | 56,218.00 | 49,743.49 | 12,200 |
| 2023-12-05 | 56,218.00 | 56,218.00 | 56,218.00 | 56,218.00 | 49,743.49 | 100 |
| 2023-12-04 | 56,893.00 | 56,893.00 | 56,893.00 | 56,893.00 | 50,340.75 | 3,900 |
| 2023-12-01 | 55,350.00 | 57,664.00 | 55,254.00 | 57,664.00 | 51,022.96 | 7,400 |
| 2023-11-30 | 55,832.00 | 57,664.00 | 55,832.00 | 57,664.00 | 51,022.96 | 500 |
| 2023-11-29 | 56,411.00 | 56,893.00 | 56,411.00 | 56,893.00 | 50,340.75 | 21,800 |
| 2023-11-28 | 54,964.00 | 56,411.00 | 54,964.00 | 56,411.00 | 49,914.26 | 28,100 |
| 2023-11-27 | 53,614.00 | 55,157.00 | 53,614.00 | 54,964.00 | 48,633.91 | 10,300 |
| 2023-11-24 | 58,243.00 | 58,243.00 | 54,964.00 | 56,796.00 | 50,254.92 | 1,500 |
| 2023-11-23 | 58,243.00 | 58,243.00 | 58,243.00 | 58,243.00 | 51,535.28 | 100 |
| 2023-11-22 | 57,954.00 | 58,243.00 | 53,421.00 | 58,243.00 | 51,535.28 | 33,000 |
| 2023-11-21 | 57,086.00 | 58,050.00 | 57,086.00 | 57,375.00 | 50,767.24 | 8,800 |
| 2023-11-17 | 59,400.00 | 59,400.00 | 57,375.00 | 58,821.00 | 52,046.71 | 400 |
| 2023-11-16 | 58,821.00 | 60,268.00 | 58,821.00 | 60,268.00 | 53,327.06 | 200 |
| 2023-11-15 | 58,436.00 | 59,014.00 | 58,436.00 | 58,821.00 | 52,046.71 | 7,100 |
| 2023-11-14 | 56,893.00 | 58,629.00 | 56,893.00 | 58,436.00 | 51,706.05 | 9,100 |
| 2023-11-10 | 60,750.00 | 60,750.00 | 56,218.00 | 59,979.00 | 53,071.34 | 8,700 |
| 2023-11-09 | 58,918.00 | 58,918.00 | 58,918.00 | 58,918.00 | 52,132.54 | 100 |
| 2023-11-08 | 61,232.00 | 61,232.00 | 61,232.00 | 61,232.00 | 54,180.04 | 100 |
| 2023-11-07 | 57,857.00 | 59,304.00 | 55,543.00 | 59,304.00 | 52,474.08 | 12,000 |
| 2023-11-06 | 60,075.00 | 60,075.00 | 57,857.00 | 58,629.00 | 51,876.82 | 1,000 |
| 2023-11-03 | 60,364.00 | 60,364.00 | 60,364.00 | 60,364.00 | 53,412.01 | 300 |
| 2023-11-02 | 61,136.00 | 61,136.00 | 55,350.00 | 60,364.00 | 53,412.01 | 6,600 |
| 2023-11-01 | 57,954.00 | 60,654.00 | 57,954.00 | 59,496.00 | 52,643.97 | 3,900 |
| 2023-10-31 | 61,136.00 | 61,136.00 | 60,557.00 | 60,750.00 | 53,753.55 | 7,000 |
| 2023-10-30 | 56,507.00 | 60,364.00 | 56,507.00 | 60,364.00 | 53,412.01 | 4,300 |
| 2023-10-27 | 58,050.00 | 60,461.00 | 57,954.00 | 59,689.00 | 52,814.74 | 5,100 |
| 2023-10-26 | 58,821.00 | 60,075.00 | 57,857.00 | 59,689.00 | 52,814.74 | 4,300 |
| 2023-10-25 | 59,400.00 | 61,714.00 | 59,400.00 | 61,329.00 | 54,265.87 | 2,100 |
| 2023-10-24 | 60,846.00 | 61,714.00 | 59,979.00 | 61,714.00 | 54,606.53 | 2,700 |
| 2023-10-23 | 61,329.00 | 63,643.00 | 61,329.00 | 63,643.00 | 56,313.37 | 3,700 |
| 2023-10-20 | 64,125.00 | 64,125.00 | 61,039.00 | 63,932.00 | 56,569.09 | 12,500 |
| 2023-10-19 | 63,354.00 | 65,475.00 | 63,354.00 | 64,318.00 | 56,910.63 | 1,300 |
| 2023-10-18 | 63,354.00 | 65,571.00 | 63,354.00 | 65,282.00 | 57,763.61 | 4,600 |
| 2023-10-17 | 63,643.00 | 63,739.00 | 62,293.00 | 63,739.00 | 56,398.31 | 600 |
| 2023-10-16 | 63,643.00 | 63,739.00 | 63,643.00 | 63,739.00 | 56,398.31 | 600 |
| 2023-10-13 | 62,775.00 | 63,836.00 | 62,679.00 | 63,836.00 | 56,484.14 | 2,100 |
| 2023-10-12 | 63,836.00 | 63,836.00 | 63,836.00 | 63,836.00 | 56,484.14 | 2,700 |
| 2023-10-10 | 62,679.00 | 63,836.00 | 62,679.00 | 63,836.00 | 56,484.14 | 2,000 |
| 2023-10-09 | 62,679.00 | 63,932.00 | 62,679.00 | 63,161.00 | 55,886.88 | 8,600 |
| 2023-10-06 | 63,643.00 | 63,643.00 | 62,679.00 | 62,679.00 | 55,460.39 | 1,000 |
| 2023-10-05 | 64,607.00 | 64,607.00 | 63,161.00 | 63,643.00 | 56,313.37 | 600 |
| 2023-10-04 | 61,714.00 | 63,161.00 | 59,882.00 | 63,161.00 | 55,886.88 | 2,600 |
| 2023-10-03 | 63,546.00 | 63,546.00 | 63,546.00 | 63,546.00 | 56,227.54 | 3,300 |
| 2023-10-02 | 63,643.00 | 64,607.00 | 63,643.00 | 63,836.00 | 56,484.14 | 6,700 |
| 2023-09-29 | 63,546.00 | 63,546.00 | 63,546.00 | 63,546.00 | 56,227.54 | 700 |
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.