DOMESCO Medical Import Export JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-06	39,696.00	40,254.00	39,696.00	40,021.00	34,043.64	10,000
2023-04-05	40,347.00	40,393.00	40,068.00	40,254.00	34,241.84	11,700
2023-04-04	39,975.00	40,812.00	39,975.00	40,254.00	34,241.84	21,500
2023-04-03	39,882.00	39,975.00	39,789.00	39,928.00	33,964.53	17,800
2023-03-31	39,835.00	39,835.00	39,417.00	39,510.00	33,608.96	27,200
2023-03-30	39,975.00	40,161.00	39,138.00	39,324.00	33,450.74	15,700
2023-03-29	39,185.00	39,928.00	39,138.00	39,324.00	33,450.74	68,500
2023-03-28	39,185.00	40,393.00	39,185.00	40,393.00	34,360.08	1,100
2023-03-27	40,812.00	40,812.00	40,812.00	40,812.00	34,716.50	100
2023-03-24	41,276.00	41,276.00	39,696.00	41,230.00	35,072.07	300
2023-03-23	39,231.00	40,719.00	39,138.00	40,347.00	34,320.95	2,200
2023-03-22	39,975.00	40,765.00	39,882.00	40,765.00	34,676.52	4,500
2023-03-21	40,440.00	40,440.00	39,975.00	40,440.00	34,400.06	6,800
2023-03-20	40,905.00	40,905.00	40,021.00	40,858.00	34,755.63	800
2023-03-17	40,161.00	41,044.00	40,161.00	40,905.00	34,795.61	19,800
2023-03-16	41,695.00	41,695.00	41,695.00	41,695.00	35,467.62	100
2023-03-15	41,462.00	41,741.00	41,369.00	41,741.00	35,506.75	600
2023-03-14	41,369.00	41,369.00	41,369.00	41,369.00	35,190.31	1,000
2023-03-13	41,741.00	41,741.00	41,741.00	41,741.00	35,506.75	800
2023-03-10	41,834.00	41,834.00	41,276.00	41,834.00	35,585.86	1,000
2023-03-09	41,555.00	41,881.00	41,509.00	41,881.00	35,625.84	3,600
2023-03-08	41,834.00	41,834.00	41,741.00	41,834.00	35,585.86	1,100
2023-03-07	41,462.00	41,834.00	41,462.00	41,834.00	35,585.86	700
2023-03-06	42,113.00	42,113.00	42,020.00	42,020.00	35,744.08	1,100
2023-03-03	42,253.00	42,253.00	41,834.00	41,834.00	35,585.86	3,500
2023-03-02	41,695.00	41,834.00	41,695.00	41,834.00	35,585.86	1,100
2023-03-01	40,951.00	41,741.00	40,951.00	41,741.00	35,506.75	1,200
2023-02-28	41,834.00	41,834.00	41,090.00	41,834.00	35,585.86	1,000
2023-02-27	42,020.00	42,020.00	42,020.00	42,020.00	35,744.08	100
2023-02-24	41,834.00	41,834.00	41,416.00	41,834.00	35,585.86	9,300
2023-02-23	42,067.00	42,160.00	41,834.00	42,160.00	35,863.17	4,100
2023-02-22	42,485.00	42,764.00	42,160.00	42,160.00	35,863.17	8,500
2023-02-21	41,974.00	41,974.00	41,974.00	41,974.00	35,704.95	500
2023-02-20	42,113.00	42,299.00	41,834.00	42,299.00	35,981.41	6,000
2023-02-17	42,113.00	42,206.00	41,834.00	42,206.00	35,902.30	3,700
2023-02-16	41,834.00	42,206.00	41,834.00	42,206.00	35,902.30	1,500
2023-02-15	40,998.00	41,834.00	40,998.00	41,834.00	35,585.86	3,400
2023-02-14	41,834.00	41,834.00	41,834.00	41,834.00	35,585.86	200
2023-02-13	41,834.00	42,020.00	41,369.00	42,020.00	35,744.08	1,700
2023-02-10	42,438.00	42,578.00	42,020.00	42,020.00	35,744.08	2,400
2023-02-09	43,229.00	43,229.00	41,276.00	42,438.00	36,099.65	15,400
2023-02-08	42,764.00	42,764.00	41,462.00	42,671.00	36,297.85	8,800
2023-02-07	42,438.00	43,229.00	42,392.00	42,671.00	36,297.85	18,100
2023-02-06	42,671.00	42,671.00	41,369.00	42,624.00	36,257.87	600
2023-02-03	42,392.00	42,950.00	42,020.00	42,392.00	36,060.52	4,300
2023-02-02	42,253.00	42,392.00	42,206.00	42,392.00	36,060.52	2,200
2023-02-01	42,857.00	42,857.00	41,834.00	42,206.00	35,902.30	44,100
2023-01-31	42,764.00	42,764.00	42,764.00	42,764.00	36,376.96	10,000
2023-01-30	42,764.00	42,764.00	42,578.00	42,764.00	36,376.96	21,500
2023-01-27	42,857.00	43,229.00	42,485.00	42,578.00	36,218.74	19,200
2023-01-19	40,347.00	42,020.00	40,347.00	42,020.00	35,744.08	23,400
2023-01-18	40,300.00	40,440.00	40,300.00	40,300.00	34,280.97	2,300
2023-01-17	40,114.00	40,114.00	40,114.00	40,114.00	34,122.75	800
2023-01-16	39,231.00	40,114.00	39,231.00	40,114.00	34,122.75	200
2023-01-13	39,975.00	40,440.00	39,975.00	40,440.00	34,400.06	8,000
2023-01-12	39,510.00	39,789.00	39,045.00	39,789.00	33,846.29	2,500
2023-01-11	39,045.00	40,161.00	39,045.00	39,882.00	33,925.40	9,100
2023-01-10	38,580.00	38,952.00	38,580.00	38,952.00	33,134.30	9,400
2023-01-09	39,510.00	39,510.00	38,580.00	38,580.00	32,817.86	2,400
2023-01-06	38,627.00	38,999.00	38,627.00	38,952.00	33,134.30	1,700

← NewerPage 14 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.