DOMESCO Medical Import Export JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	42,371.00	42,371.00	40,973.00	41,841.00	35,591.81	15,000
2022-10-10	40,973.00	42,034.00	40,202.00	42,034.00	35,755.99	11,200
2022-10-07	42,420.00	43,384.00	41,455.00	41,648.00	35,427.64	21,000
2022-10-06	43,384.00	43,384.00	42,805.00	43,384.00	36,904.36	24,400
2022-10-05	43,673.00	43,673.00	43,384.00	43,384.00	36,904.36	500
2022-10-04	43,673.00	43,866.00	42,902.00	42,902.00	36,494.35	22,500
2022-10-03	43,769.00	43,914.00	41,070.00	43,914.00	37,355.20	11,200
2022-09-30	44,348.00	44,348.00	43,914.00	43,914.00	37,355.20	2,000
2022-09-29	44,348.00	45,601.00	44,058.00	44,251.00	37,641.87	5,600
2022-09-28	45,312.00	45,312.00	44,348.00	44,348.00	37,724.38	3,700
2022-09-27	44,830.00	45,987.00	44,830.00	45,794.00	38,954.41	2,200
2022-09-26	46,276.00	46,276.00	44,830.00	45,938.00	39,076.90	13,100
2022-09-23	46,324.00	46,469.00	45,794.00	46,469.00	39,528.60	1,100
2022-09-22	46,517.00	46,517.00	45,312.00	46,469.00	39,528.60	5,000
2022-09-21	46,276.00	46,517.00	45,938.00	46,517.00	39,569.43	3,900
2022-09-20	46,179.00	46,854.00	46,179.00	46,854.00	39,856.09	1,600
2022-09-19	47,626.00	47,626.00	45,938.00	47,144.00	40,102.78	3,400
2022-09-16	46,999.00	46,999.00	46,083.00	46,854.00	39,856.09	8,900
2022-09-15	47,095.00	47,095.00	46,276.00	47,047.00	40,020.27	10,500
2022-09-14	47,529.00	47,529.00	46,758.00	47,095.00	40,061.10	13,000
2022-09-13	47,061.00	47,336.00	46,969.00	47,336.00	38,139.49	14,100
2022-09-12	47,703.00	47,703.00	47,061.00	47,245.00	38,066.17	8,900
2022-09-09	47,336.00	47,336.00	46,511.00	47,245.00	38,066.17	1,900
2022-09-08	47,153.00	47,153.00	46,786.00	47,061.00	37,917.92	3,000
2022-09-07	46,786.00	47,245.00	46,786.00	46,786.00	37,696.35	15,600
2022-09-06	47,245.00	47,245.00	46,878.00	47,245.00	38,066.17	13,700
2022-09-05	47,245.00	47,336.00	46,786.00	46,786.00	37,696.35	16,200
2022-08-31	46,327.00	46,969.00	46,327.00	46,786.00	37,696.35	17,500
2022-08-30	45,960.00	46,144.00	45,960.00	46,052.00	37,104.95	8,900
2022-08-29	46,144.00	46,327.00	46,144.00	46,144.00	37,179.08	3,500
2022-08-26	46,602.00	46,602.00	46,144.00	46,327.00	37,326.52	3,000
2022-08-25	46,786.00	46,969.00	45,869.00	46,969.00	37,843.79	33,500
2022-08-24	46,969.00	47,336.00	46,694.00	47,153.00	37,992.05	3,700
2022-08-23	47,061.00	47,061.00	46,602.00	46,969.00	37,843.79	4,900
2022-08-22	46,602.00	47,061.00	46,602.00	46,786.00	37,696.35	3,800
2022-08-19	47,153.00	47,245.00	46,786.00	46,878.00	37,770.47	4,200
2022-08-18	46,786.00	47,428.00	46,694.00	47,428.00	38,213.62	2,200
2022-08-17	47,336.00	47,336.00	47,061.00	47,245.00	38,066.17	10,400
2022-08-16	46,969.00	47,612.00	46,969.00	47,520.00	38,287.75	33,200
2022-08-15	46,327.00	47,336.00	46,327.00	47,336.00	38,139.49	5,700
2022-08-12	45,960.00	47,061.00	45,960.00	46,969.00	37,843.79	13,000
2022-08-11	46,694.00	47,153.00	45,960.00	47,061.00	37,917.92	6,400
2022-08-10	46,786.00	47,061.00	46,327.00	47,061.00	37,917.92	13,300
2022-08-09	46,786.00	47,336.00	46,511.00	47,153.00	37,992.05	15,700
2022-08-08	46,052.00	46,694.00	45,869.00	46,694.00	37,622.22	4,400
2022-08-05	46,786.00	46,786.00	45,685.00	46,419.00	37,400.65	11,600
2022-08-04	46,786.00	46,786.00	46,786.00	46,786.00	37,696.35	1,800
2022-08-03	46,419.00	46,786.00	46,144.00	46,786.00	37,696.35	2,600
2022-08-02	46,144.00	46,878.00	46,144.00	46,694.00	37,622.22	27,000
2022-08-01	46,419.00	46,969.00	46,419.00	46,969.00	37,843.79	6,400
2022-07-29	46,786.00	46,786.00	46,786.00	46,786.00	37,696.35	100
2022-07-28	46,786.00	47,153.00	46,052.00	46,786.00	37,696.35	3,800
2022-07-27	47,153.00	47,153.00	47,153.00	47,153.00	37,992.05	100
2022-07-26	45,869.00	47,336.00	45,869.00	47,336.00	38,139.49	11,400
2022-07-25	45,869.00	46,052.00	45,869.00	45,960.00	37,030.82	5,300
2022-07-22	47,428.00	47,428.00	46,235.00	46,694.00	37,622.22	8,800
2022-07-21	46,327.00	46,602.00	46,327.00	46,511.00	37,474.78	2,700
2022-07-20	45,502.00	46,786.00	45,502.00	46,327.00	37,326.52	4,800
2022-07-19	47,061.00	47,061.00	46,235.00	46,327.00	37,326.52	2,100
2022-07-18	45,960.00	47,153.00	45,960.00	47,153.00	37,992.05	1,200

← NewerPage 16 of 20 · 1,143 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.