DOMESCO Medical Import Export JSC historical data

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

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

← NewerPage 13 of 20 · 1,147 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.