DOMESCO Medical Import Export JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	61,329.00	64,607.00	61,329.00	63,546.00	56,227.54	1,900
2023-09-26	63,161.00	64,993.00	60,943.00	64,896.00	57,422.06	1,300
2023-09-25	66,536.00	66,536.00	64,029.00	65,475.00	57,934.38	1,000
2023-09-22	66,921.00	66,921.00	66,536.00	66,536.00	58,873.19	200
2023-09-21	66,632.00	67,500.00	64,125.00	67,500.00	59,726.17	600
2023-09-20	64,704.00	64,704.00	63,681.00	64,704.00	55,040.10	13,600
2023-09-19	66,470.00	66,470.00	65,075.00	65,075.00	55,355.69	7,800
2023-09-18	64,611.00	66,005.00	64,518.00	65,912.00	56,067.67	11,800
2023-09-15	61,264.00	64,611.00	61,264.00	64,239.00	54,644.55	13,900
2023-09-14	63,495.00	64,146.00	63,495.00	64,146.00	54,565.44	8,100
2023-09-13	63,030.00	63,867.00	61,915.00	63,867.00	54,328.11	11,400
2023-09-12	61,264.00	63,030.00	61,264.00	63,030.00	53,616.12	3,600
2023-09-11	62,286.00	62,565.00	62,101.00	62,472.00	53,141.46	12,300
2023-09-08	60,799.00	62,658.00	60,799.00	62,194.00	52,904.98	8,200
2023-09-07	61,264.00	62,379.00	61,264.00	62,286.00	52,983.24	9,600
2023-09-06	60,706.00	62,286.00	60,706.00	62,286.00	52,983.24	12,200
2023-09-05	59,590.00	62,286.00	59,590.00	60,706.00	51,639.22	40,200
2023-08-31	62,379.00	63,216.00	61,357.00	63,216.00	53,774.34	9,300
2023-08-30	63,123.00	64,146.00	63,123.00	63,216.00	53,774.34	5,200
2023-08-29	62,286.00	64,611.00	62,101.00	64,146.00	54,565.44	17,600
2023-08-28	65,633.00	65,633.00	61,543.00	62,751.00	53,378.79	10,100
2023-08-25	64,982.00	66,005.00	64,889.00	65,633.00	55,830.34	19,300
2023-08-24	63,216.00	64,982.00	63,216.00	64,982.00	55,276.58	33,700
2023-08-23	63,030.00	63,402.00	63,030.00	63,216.00	53,774.34	34,200
2023-08-22	62,194.00	63,216.00	62,194.00	62,751.00	53,378.79	8,200
2023-08-21	60,799.00	62,194.00	60,799.00	62,101.00	52,825.87	10,200
2023-08-18	60,334.00	61,357.00	60,334.00	61,357.00	52,192.99	70,000
2023-08-17	58,475.00	60,427.00	58,475.00	60,427.00	51,401.89	274,700
2023-08-16	58,568.00	58,661.00	58,568.00	58,661.00	49,899.65	1,600
2023-08-15	58,196.00	58,568.00	58,196.00	58,568.00	49,820.54	2,800
2023-08-14	57,917.00	58,289.00	57,917.00	58,289.00	49,583.21	2,600
2023-08-11	57,638.00	57,917.00	56,709.00	57,917.00	49,266.77	8,100
2023-08-10	58,289.00	58,289.00	57,731.00	57,731.00	49,108.55	3,000
2023-08-09	58,754.00	59,219.00	58,382.00	59,126.00	50,295.20	11,800
2023-08-08	59,219.00	59,219.00	58,568.00	59,219.00	50,374.31	2,900
2023-08-07	58,289.00	59,405.00	58,289.00	59,219.00	50,374.31	5,800
2023-08-04	58,661.00	59,498.00	58,382.00	58,382.00	49,662.32	6,800
2023-08-03	58,754.00	58,754.00	58,661.00	58,661.00	49,899.65	9,000
2023-08-02	58,940.00	59,219.00	58,754.00	59,033.00	50,216.09	15,400
2023-08-01	59,498.00	60,334.00	59,498.00	59,869.00	50,927.23	14,300
2023-07-31	58,661.00	58,847.00	58,568.00	58,754.00	49,978.76	19,000
2023-07-28	58,010.00	59,869.00	58,010.00	58,661.00	49,899.65	51,200
2023-07-27	58,010.00	58,010.00	55,407.00	58,010.00	49,345.88	21,000
2023-07-26	57,173.00	57,266.00	55,779.00	57,173.00	48,633.89	37,400
2023-07-25	56,616.00	58,289.00	56,337.00	57,173.00	48,633.89	28,700
2023-07-24	58,940.00	59,498.00	56,244.00	56,244.00	47,843.64	62,600
2023-07-21	61,915.00	62,101.00	59,962.00	59,962.00	51,006.34	39,700
2023-07-20	63,495.00	63,495.00	60,427.00	63,123.00	53,695.23	16,400
2023-07-19	62,286.00	63,588.00	61,822.00	63,495.00	54,011.67	21,800
2023-07-18	61,822.00	63,960.00	61,636.00	63,216.00	53,774.34	10,500
2023-07-17	59,962.00	62,751.00	59,962.00	62,472.00	53,141.46	71,000
2023-07-14	60,520.00	60,520.00	58,568.00	59,962.00	51,006.34	16,800
2023-07-13	61,357.00	61,357.00	59,405.00	60,427.00	51,401.89	20,500
2023-07-12	61,171.00	61,357.00	60,427.00	61,357.00	52,192.99	12,400
2023-07-11	58,940.00	61,171.00	58,847.00	61,171.00	52,034.77	47,400
2023-07-10	57,638.00	57,917.00	56,430.00	57,917.00	49,266.77	16,500
2023-07-07	57,173.00	58,196.00	57,173.00	57,638.00	49,029.44	39,300
2023-07-06	55,221.00	57,173.00	55,221.00	57,080.00	48,554.78	59,700
2023-07-05	54,756.00	55,221.00	54,756.00	55,221.00	46,973.44	36,400
2023-07-04	54,849.00	54,849.00	54,384.00	54,756.00	46,577.89	4,500

← NewerPage 12 of 20 · 1,146 trading daysOlder →

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.