DOMESCO Medical Import Export JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 47,520.00 | 47,520.00 | 47,428.00 | 47,428.00 | 38,213.62 | 3,400 |
| 2022-07-14 | 45,960.00 | 46,694.00 | 45,502.00 | 46,602.00 | 37,548.10 | 7,300 |
| 2022-07-13 | 46,786.00 | 46,786.00 | 46,144.00 | 46,602.00 | 37,548.10 | 1,300 |
| 2022-07-11 | 47,428.00 | 47,428.00 | 45,869.00 | 47,061.00 | 37,917.92 | 3,100 |
| 2022-07-08 | 46,419.00 | 47,153.00 | 45,869.00 | 46,878.00 | 37,770.47 | 14,100 |
| 2022-07-07 | 46,694.00 | 47,245.00 | 46,694.00 | 47,245.00 | 38,066.17 | 5,900 |
| 2022-07-06 | 46,694.00 | 46,786.00 | 45,960.00 | 46,694.00 | 37,622.22 | 12,000 |
| 2022-07-05 | 46,694.00 | 46,694.00 | 45,869.00 | 46,694.00 | 37,622.22 | 4,200 |
| 2022-07-04 | 45,593.00 | 46,694.00 | 45,593.00 | 46,694.00 | 37,622.22 | 5,800 |
| 2022-07-01 | 45,547.00 | 46,786.00 | 45,547.00 | 46,327.00 | 37,326.52 | 17,000 |
| 2022-06-30 | 46,327.00 | 47,245.00 | 46,327.00 | 46,327.00 | 37,326.52 | 4,300 |
| 2022-06-29 | 46,786.00 | 47,245.00 | 45,410.00 | 47,245.00 | 38,066.17 | 18,700 |
| 2022-06-28 | 46,602.00 | 46,969.00 | 46,511.00 | 46,969.00 | 37,843.79 | 20,100 |
| 2022-06-27 | 45,410.00 | 46,327.00 | 45,410.00 | 46,327.00 | 37,326.52 | 44,600 |
| 2022-06-24 | 45,410.00 | 45,869.00 | 45,410.00 | 45,410.00 | 36,587.68 | 21,900 |
| 2022-06-23 | 45,318.00 | 45,410.00 | 45,318.00 | 45,410.00 | 36,587.68 | 36,400 |
| 2022-06-22 | 44,126.00 | 45,731.00 | 44,126.00 | 45,502.00 | 36,661.81 | 5,500 |
| 2022-06-21 | 44,355.00 | 45,593.00 | 44,309.00 | 45,593.00 | 36,735.13 | 3,600 |
| 2022-06-20 | 45,869.00 | 45,869.00 | 44,126.00 | 45,685.00 | 36,809.25 | 8,500 |
| 2022-06-17 | 46,327.00 | 46,327.00 | 44,951.00 | 45,869.00 | 36,957.50 | 14,400 |
| 2022-06-16 | 46,235.00 | 46,419.00 | 45,226.00 | 46,327.00 | 37,326.52 | 9,700 |
| 2022-06-15 | 45,502.00 | 46,235.00 | 45,089.00 | 46,235.00 | 37,252.40 | 5,300 |
| 2022-06-14 | 45,685.00 | 46,786.00 | 44,951.00 | 46,694.00 | 37,622.22 | 17,900 |
| 2022-06-13 | 46,327.00 | 46,786.00 | 45,502.00 | 46,419.00 | 37,400.65 | 18,600 |
| 2022-06-10 | 47,703.00 | 48,254.00 | 47,153.00 | 47,153.00 | 37,992.05 | 9,400 |
| 2022-06-09 | 46,144.00 | 48,070.00 | 46,144.00 | 47,061.00 | 37,917.92 | 36,800 |
| 2022-06-08 | 45,410.00 | 46,511.00 | 45,226.00 | 45,869.00 | 36,957.50 | 16,400 |
| 2022-06-07 | 45,593.00 | 45,685.00 | 45,410.00 | 45,410.00 | 36,587.68 | 4,100 |
| 2022-06-06 | 45,777.00 | 45,777.00 | 44,034.00 | 45,593.00 | 36,735.13 | 11,700 |
| 2022-06-03 | 45,135.00 | 45,869.00 | 45,135.00 | 45,135.00 | 36,366.11 | 2,300 |
| 2022-06-02 | 45,226.00 | 45,869.00 | 45,226.00 | 45,869.00 | 36,957.50 | 13,000 |
| 2022-06-01 | 46,327.00 | 46,511.00 | 45,869.00 | 46,235.00 | 37,252.40 | 4,100 |
| 2022-05-31 | 45,410.00 | 45,869.00 | 45,410.00 | 45,869.00 | 36,957.50 | 11,300 |
| 2022-05-30 | 45,869.00 | 45,869.00 | 45,226.00 | 45,823.00 | 36,920.44 | 6,700 |
| 2022-05-27 | 45,547.00 | 45,869.00 | 45,547.00 | 45,685.00 | 36,809.25 | 7,900 |
| 2022-05-26 | 45,410.00 | 45,869.00 | 44,584.00 | 45,547.00 | 36,698.06 | 35,000 |
| 2022-05-25 | 45,685.00 | 45,869.00 | 44,355.00 | 45,547.00 | 36,698.06 | 31,800 |
| 2022-05-24 | 45,685.00 | 45,685.00 | 45,685.00 | 45,685.00 | 36,809.25 | 100 |
| 2022-05-23 | 46,327.00 | 46,327.00 | 44,126.00 | 45,777.00 | 36,883.38 | 3,200 |
| 2022-05-20 | 46,327.00 | 46,327.00 | 44,492.00 | 45,869.00 | 36,957.50 | 55,800 |
| 2022-05-19 | 46,052.00 | 46,786.00 | 44,951.00 | 46,786.00 | 37,696.35 | 12,200 |
| 2022-05-18 | 46,969.00 | 47,520.00 | 46,052.00 | 46,052.00 | 37,104.95 | 51,000 |
| 2022-05-17 | 45,318.00 | 47,703.00 | 43,116.00 | 47,612.00 | 38,361.87 | 23,500 |
| 2022-05-16 | 43,392.00 | 45,410.00 | 43,392.00 | 45,318.00 | 36,513.55 | 9,000 |
| 2022-05-13 | 45,869.00 | 46,786.00 | 43,346.00 | 43,346.00 | 34,924.68 | 44,200 |
| 2022-05-12 | 46,969.00 | 48,529.00 | 45,823.00 | 46,602.00 | 37,548.10 | 53,500 |
| 2022-05-11 | 49,355.00 | 49,355.00 | 47,703.00 | 49,263.00 | 39,692.11 | 13,500 |
| 2022-05-10 | 45,502.00 | 49,263.00 | 45,410.00 | 49,263.00 | 39,692.11 | 41,400 |
| 2022-05-09 | 48,896.00 | 48,896.00 | 46,786.00 | 46,786.00 | 37,696.35 | 29,700 |
| 2022-05-06 | 49,079.00 | 49,446.00 | 48,621.00 | 49,355.00 | 39,766.24 | 17,400 |
| 2022-05-05 | 49,446.00 | 49,538.00 | 49,079.00 | 49,538.00 | 39,913.69 | 5,800 |
| 2022-05-04 | 49,721.00 | 49,813.00 | 49,079.00 | 49,079.00 | 39,543.86 | 19,100 |
| 2022-04-29 | 49,905.00 | 50,364.00 | 49,538.00 | 49,813.00 | 40,135.26 | 32,600 |
| 2022-04-28 | 49,446.00 | 49,538.00 | 49,079.00 | 49,538.00 | 39,913.69 | 31,000 |
| 2022-04-27 | 50,242.00 | 51,289.00 | 49,956.00 | 51,289.00 | 41,324.50 | 13,400 |
| 2022-04-26 | 50,432.00 | 52,050.00 | 49,385.00 | 50,813.00 | 40,940.98 | 44,600 |
| 2022-04-25 | 56,808.00 | 56,808.00 | 52,906.00 | 52,906.00 | 42,627.35 | 35,300 |
| 2022-04-22 | 58,045.00 | 58,235.00 | 54,714.00 | 56,808.00 | 45,771.26 | 66,800 |
| 2022-04-21 | 57,093.00 | 57,188.00 | 55,285.00 | 56,998.00 | 45,924.35 | 103,300 |
| 2022-04-20 | 60,138.00 | 60,138.00 | 58,235.00 | 58,235.00 | 46,921.02 | 22,400 |
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.