DOMESCO Medical Import Export JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 38,580.00 | 38,859.00 | 38,580.00 | 38,627.00 | 32,857.84 | 900 |
| 2023-01-04 | 38,952.00 | 38,952.00 | 38,534.00 | 38,859.00 | 33,055.19 | 2,600 |
| 2023-01-03 | 38,116.00 | 38,952.00 | 38,116.00 | 38,952.00 | 33,134.30 | 15,400 |
| 2022-12-30 | 37,837.00 | 38,209.00 | 37,744.00 | 38,209.00 | 32,502.27 | 2,100 |
| 2022-12-29 | 38,394.00 | 38,394.00 | 37,837.00 | 38,302.00 | 32,581.38 | 5,000 |
| 2022-12-28 | 38,069.00 | 38,394.00 | 37,930.00 | 38,394.00 | 32,659.64 | 17,000 |
| 2022-12-27 | 37,232.00 | 38,023.00 | 37,232.00 | 37,930.00 | 32,264.94 | 27,600 |
| 2022-12-26 | 38,116.00 | 38,116.00 | 37,232.00 | 37,232.00 | 31,671.19 | 8,500 |
| 2022-12-23 | 38,116.00 | 38,394.00 | 38,116.00 | 38,394.00 | 32,659.64 | 1,500 |
| 2022-12-22 | 37,651.00 | 38,487.00 | 37,558.00 | 38,487.00 | 32,738.75 | 3,000 |
| 2022-12-21 | 38,673.00 | 38,673.00 | 38,116.00 | 38,673.00 | 32,896.97 | 2,800 |
| 2022-12-20 | 38,859.00 | 38,859.00 | 37,372.00 | 38,766.00 | 32,976.08 | 35,200 |
| 2022-12-19 | 38,859.00 | 38,859.00 | 38,441.00 | 38,813.00 | 33,016.06 | 800 |
| 2022-12-16 | 38,813.00 | 39,045.00 | 38,813.00 | 38,859.00 | 33,055.19 | 13,300 |
| 2022-12-15 | 38,999.00 | 38,999.00 | 38,580.00 | 38,859.00 | 33,055.19 | 3,900 |
| 2022-12-14 | 38,487.00 | 38,580.00 | 38,162.00 | 38,580.00 | 32,817.86 | 3,900 |
| 2022-12-13 | 38,627.00 | 38,673.00 | 38,116.00 | 38,116.00 | 32,423.16 | 2,700 |
| 2022-12-12 | 38,906.00 | 38,906.00 | 38,580.00 | 38,673.00 | 32,896.97 | 2,100 |
| 2022-12-09 | 38,859.00 | 38,952.00 | 38,859.00 | 38,952.00 | 33,134.30 | 400 |
| 2022-12-08 | 38,952.00 | 39,045.00 | 37,651.00 | 38,813.00 | 33,016.06 | 8,200 |
| 2022-12-07 | 39,527.00 | 40,588.00 | 39,527.00 | 40,588.00 | 34,525.96 | 8,700 |
| 2022-12-06 | 40,009.00 | 40,009.00 | 40,009.00 | 40,009.00 | 34,033.43 | 700 |
| 2022-12-05 | 41,841.00 | 41,841.00 | 40,058.00 | 41,166.00 | 35,017.63 | 4,500 |
| 2022-12-02 | 41,455.00 | 41,455.00 | 39,527.00 | 40,781.00 | 34,690.13 | 67,900 |
| 2022-12-01 | 39,720.00 | 41,455.00 | 39,720.00 | 41,070.00 | 34,935.97 | 4,400 |
| 2022-11-30 | 39,142.00 | 41,263.00 | 39,142.00 | 41,070.00 | 34,935.97 | 10,100 |
| 2022-11-29 | 41,166.00 | 41,166.00 | 40,925.00 | 40,925.00 | 34,812.62 | 700 |
| 2022-11-28 | 40,299.00 | 40,491.00 | 39,720.00 | 40,491.00 | 34,443.44 | 6,600 |
| 2022-11-25 | 40,395.00 | 40,395.00 | 39,527.00 | 40,299.00 | 34,280.12 | 3,700 |
| 2022-11-24 | 39,431.00 | 41,214.00 | 38,563.00 | 40,877.00 | 34,771.79 | 3,600 |
| 2022-11-22 | 41,359.00 | 41,359.00 | 41,263.00 | 41,263.00 | 35,100.14 | 900 |
| 2022-11-21 | 41,359.00 | 41,359.00 | 41,359.00 | 41,359.00 | 35,181.80 | 900 |
| 2022-11-18 | 41,359.00 | 41,359.00 | 41,359.00 | 41,359.00 | 35,181.80 | 2,100 |
| 2022-11-17 | 41,070.00 | 41,455.00 | 40,491.00 | 41,359.00 | 35,181.80 | 11,400 |
| 2022-11-16 | 38,563.00 | 41,455.00 | 38,467.00 | 41,455.00 | 35,263.46 | 19,900 |
| 2022-11-15 | 40,009.00 | 40,009.00 | 38,274.00 | 39,045.00 | 33,213.41 | 6,600 |
| 2022-11-14 | 42,227.00 | 42,227.00 | 39,527.00 | 39,527.00 | 33,623.42 | 1,800 |
| 2022-11-11 | 42,612.00 | 43,384.00 | 40,009.00 | 40,781.00 | 34,690.13 | 5,300 |
| 2022-11-10 | 40,588.00 | 41,455.00 | 40,106.00 | 41,263.00 | 35,100.14 | 3,100 |
| 2022-11-09 | 41,359.00 | 41,552.00 | 41,359.00 | 41,455.00 | 35,263.46 | 4,900 |
| 2022-11-08 | 41,696.00 | 41,745.00 | 41,311.00 | 41,455.00 | 35,263.46 | 10,200 |
| 2022-11-07 | 40,491.00 | 41,937.00 | 40,299.00 | 41,937.00 | 35,673.47 | 800 |
| 2022-11-04 | 41,552.00 | 41,937.00 | 41,166.00 | 41,937.00 | 35,673.47 | 8,900 |
| 2022-11-03 | 41,937.00 | 42,227.00 | 41,937.00 | 42,227.00 | 35,920.16 | 8,200 |
| 2022-11-02 | 42,227.00 | 42,420.00 | 42,227.00 | 42,420.00 | 36,084.34 | 7,200 |
| 2022-11-01 | 42,034.00 | 42,323.00 | 42,034.00 | 42,227.00 | 35,920.16 | 19,400 |
| 2022-10-31 | 42,516.00 | 42,516.00 | 42,516.00 | 42,516.00 | 36,166.00 | 100 |
| 2022-10-28 | 41,937.00 | 42,902.00 | 41,937.00 | 42,902.00 | 36,494.35 | 1,900 |
| 2022-10-27 | 42,902.00 | 42,902.00 | 42,612.00 | 42,612.00 | 36,247.66 | 2,600 |
| 2022-10-26 | 42,034.00 | 42,612.00 | 40,973.00 | 42,612.00 | 36,247.66 | 6,400 |
| 2022-10-25 | 42,805.00 | 42,805.00 | 41,455.00 | 42,661.00 | 36,289.34 | 7,100 |
| 2022-10-24 | 42,130.00 | 43,287.00 | 41,455.00 | 42,709.00 | 36,330.17 | 14,600 |
| 2022-10-21 | 43,287.00 | 43,384.00 | 42,034.00 | 43,335.00 | 36,862.68 | 6,900 |
| 2022-10-20 | 42,902.00 | 43,480.00 | 42,902.00 | 43,384.00 | 36,904.36 | 5,300 |
| 2022-10-19 | 43,817.00 | 43,817.00 | 42,420.00 | 43,239.00 | 36,781.01 | 1,900 |
| 2022-10-18 | 42,323.00 | 43,287.00 | 41,648.00 | 43,239.00 | 36,781.01 | 7,800 |
| 2022-10-17 | 41,455.00 | 41,745.00 | 41,455.00 | 41,745.00 | 35,510.15 | 5,900 |
| 2022-10-14 | 41,455.00 | 42,805.00 | 40,684.00 | 42,420.00 | 36,084.34 | 2,200 |
| 2022-10-13 | 41,455.00 | 43,384.00 | 41,455.00 | 41,937.00 | 35,673.47 | 6,200 |
| 2022-10-12 | 41,745.00 | 42,130.00 | 41,648.00 | 41,937.00 | 35,673.47 | 12,100 |
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.