DOMESCO Medical Import Export JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-04 | 54,849.00 | 54,849.00 | 54,384.00 | 54,756.00 | 46,577.89 | 4,500 |
| 2023-07-03 | 55,872.00 | 55,872.00 | 54,849.00 | 54,849.00 | 46,657.00 | 8,700 |
| 2023-06-30 | 54,849.00 | 55,686.00 | 54,106.00 | 55,500.00 | 47,210.77 | 5,200 |
| 2023-06-29 | 54,849.00 | 54,849.00 | 54,384.00 | 54,477.00 | 46,340.56 | 9,400 |
| 2023-06-28 | 55,779.00 | 55,779.00 | 55,407.00 | 55,407.00 | 47,131.66 | 3,300 |
| 2023-06-27 | 54,849.00 | 56,058.00 | 54,570.00 | 55,779.00 | 47,448.09 | 18,700 |
| 2023-06-26 | 54,849.00 | 54,942.00 | 53,920.00 | 54,849.00 | 46,657.00 | 14,500 |
| 2023-06-23 | 54,942.00 | 55,035.00 | 54,291.00 | 54,849.00 | 46,657.00 | 5,000 |
| 2023-06-22 | 54,942.00 | 55,221.00 | 54,199.00 | 54,477.00 | 46,340.56 | 6,400 |
| 2023-06-21 | 54,849.00 | 54,942.00 | 53,920.00 | 54,849.00 | 46,657.00 | 30,200 |
| 2023-06-20 | 54,942.00 | 55,221.00 | 53,827.00 | 54,849.00 | 46,657.00 | 34,600 |
| 2023-06-19 | 55,221.00 | 55,221.00 | 54,384.00 | 54,942.00 | 46,736.11 | 31,000 |
| 2023-06-16 | 55,779.00 | 55,779.00 | 54,384.00 | 55,221.00 | 46,973.44 | 25,900 |
| 2023-06-15 | 55,407.00 | 55,686.00 | 54,849.00 | 55,686.00 | 47,368.98 | 18,600 |
| 2023-06-14 | 56,151.00 | 56,151.00 | 54,849.00 | 55,779.00 | 47,448.09 | 46,200 |
| 2023-06-13 | 56,895.00 | 56,895.00 | 54,849.00 | 55,593.00 | 47,289.88 | 8,700 |
| 2023-06-12 | 54,849.00 | 57,173.00 | 54,849.00 | 56,523.00 | 48,080.97 | 59,700 |
| 2023-06-09 | 53,362.00 | 55,035.00 | 53,269.00 | 54,849.00 | 46,657.00 | 37,900 |
| 2023-06-08 | 52,153.00 | 52,804.00 | 52,060.00 | 52,618.00 | 44,759.21 | 27,200 |
| 2023-06-07 | 51,131.00 | 52,246.00 | 51,131.00 | 52,153.00 | 44,363.66 | 19,900 |
| 2023-06-06 | 50,294.00 | 51,596.00 | 50,294.00 | 51,131.00 | 43,494.30 | 6,900 |
| 2023-06-05 | 53,362.00 | 53,362.00 | 51,131.00 | 51,131.00 | 43,494.30 | 6,900 |
| 2023-06-02 | 50,387.00 | 52,804.00 | 50,387.00 | 52,804.00 | 44,917.43 | 48,700 |
| 2023-06-01 | 49,550.00 | 51,038.00 | 49,550.00 | 50,387.00 | 42,861.42 | 6,000 |
| 2023-05-31 | 50,294.00 | 51,317.00 | 50,294.00 | 50,573.00 | 43,019.64 | 18,700 |
| 2023-05-30 | 51,596.00 | 51,688.00 | 50,573.00 | 51,317.00 | 43,652.52 | 30,500 |
| 2023-05-29 | 50,201.00 | 52,060.00 | 50,108.00 | 51,503.00 | 43,810.74 | 59,700 |
| 2023-05-26 | 48,063.00 | 49,643.00 | 47,784.00 | 49,643.00 | 42,228.54 | 32,700 |
| 2023-05-25 | 47,784.00 | 48,342.00 | 47,691.00 | 47,970.00 | 40,805.41 | 5,900 |
| 2023-05-24 | 46,018.00 | 47,784.00 | 46,018.00 | 47,691.00 | 40,568.08 | 30,300 |
| 2023-05-23 | 46,250.00 | 46,250.00 | 46,064.00 | 46,064.00 | 39,184.08 | 11,200 |
| 2023-05-22 | 45,553.00 | 46,250.00 | 45,553.00 | 45,599.00 | 38,788.53 | 10,900 |
| 2023-05-19 | 45,274.00 | 45,646.00 | 44,623.00 | 45,553.00 | 38,749.41 | 42,600 |
| 2023-05-18 | 46,389.00 | 46,482.00 | 45,367.00 | 45,367.00 | 38,591.19 | 4,600 |
| 2023-05-17 | 45,041.00 | 46,947.00 | 44,623.00 | 46,482.00 | 39,539.65 | 20,300 |
| 2023-05-16 | 44,809.00 | 45,041.00 | 44,530.00 | 45,041.00 | 38,313.88 | 27,000 |
| 2023-05-15 | 43,275.00 | 44,344.00 | 43,275.00 | 44,344.00 | 37,720.98 | 9,100 |
| 2023-05-12 | 44,344.00 | 44,344.00 | 43,229.00 | 44,298.00 | 37,681.85 | 1,700 |
| 2023-05-11 | 42,531.00 | 44,344.00 | 42,206.00 | 44,344.00 | 37,720.98 | 38,400 |
| 2023-05-10 | 42,810.00 | 42,810.00 | 42,578.00 | 42,578.00 | 36,218.74 | 20,200 |
| 2023-05-09 | 42,857.00 | 43,368.00 | 42,624.00 | 42,717.00 | 36,336.98 | 40,600 |
| 2023-05-08 | 42,485.00 | 43,508.00 | 42,206.00 | 42,531.00 | 36,178.76 | 16,300 |
| 2023-05-05 | 40,533.00 | 42,903.00 | 40,533.00 | 42,020.00 | 35,744.08 | 49,200 |
| 2023-05-04 | 39,231.00 | 40,533.00 | 39,231.00 | 40,486.00 | 34,439.19 | 31,300 |
| 2023-04-28 | 39,603.00 | 40,393.00 | 39,510.00 | 40,254.00 | 34,241.84 | 16,600 |
| 2023-04-27 | 40,300.00 | 40,300.00 | 38,859.00 | 39,975.00 | 34,004.51 | 40,400 |
| 2023-04-26 | 40,254.00 | 40,300.00 | 40,114.00 | 40,300.00 | 34,280.97 | 17,300 |
| 2023-04-25 | 40,486.00 | 40,905.00 | 40,347.00 | 40,905.00 | 34,795.61 | 25,800 |
| 2023-04-24 | 40,905.00 | 40,905.00 | 40,486.00 | 40,905.00 | 34,795.61 | 16,600 |
| 2023-04-21 | 40,905.00 | 41,044.00 | 40,440.00 | 40,440.00 | 34,400.06 | 17,100 |
| 2023-04-20 | 40,998.00 | 41,230.00 | 40,626.00 | 40,858.00 | 34,755.63 | 27,100 |
| 2023-04-19 | 41,044.00 | 41,090.00 | 38,580.00 | 40,951.00 | 34,834.74 | 13,300 |
| 2023-04-18 | 40,114.00 | 41,090.00 | 40,114.00 | 41,090.00 | 34,952.98 | 10,900 |
| 2023-04-17 | 40,998.00 | 40,998.00 | 40,905.00 | 40,905.00 | 34,795.61 | 2,900 |
| 2023-04-14 | 41,230.00 | 41,230.00 | 41,044.00 | 41,044.00 | 34,913.85 | 13,800 |
| 2023-04-13 | 41,183.00 | 41,183.00 | 40,440.00 | 41,044.00 | 34,913.85 | 8,000 |
| 2023-04-12 | 41,044.00 | 41,183.00 | 40,440.00 | 41,183.00 | 35,032.09 | 24,600 |
| 2023-04-11 | 40,626.00 | 40,719.00 | 40,114.00 | 40,393.00 | 34,360.08 | 7,700 |
| 2023-04-10 | 40,765.00 | 40,905.00 | 40,393.00 | 40,765.00 | 34,676.52 | 500 |
| 2023-04-07 | 40,905.00 | 40,905.00 | 40,161.00 | 40,765.00 | 34,676.52 | 15,600 |
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.