DOMESCO Medical Import Export JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 60,804.00 | 60,804.00 | 59,186.00 | 60,423.00 | 48,683.93 | 33,800 |
| 2022-04-18 | 59,186.00 | 61,280.00 | 58,996.00 | 60,804.00 | 48,990.91 | 55,800 |
| 2022-04-15 | 58,711.00 | 60,899.00 | 58,711.00 | 59,186.00 | 47,687.26 | 62,400 |
| 2022-04-14 | 59,377.00 | 59,757.00 | 58,520.00 | 58,711.00 | 47,304.54 | 28,100 |
| 2022-04-13 | 58,901.00 | 59,472.00 | 58,045.00 | 59,472.00 | 47,917.69 | 20,100 |
| 2022-04-12 | 60,233.00 | 60,804.00 | 58,996.00 | 58,996.00 | 47,534.17 | 58,400 |
| 2022-04-08 | 57,759.00 | 60,423.00 | 57,759.00 | 60,233.00 | 48,530.85 | 138,100 |
| 2022-04-07 | 56,808.00 | 58,045.00 | 56,617.00 | 57,759.00 | 46,537.50 | 36,600 |
| 2022-04-06 | 58,901.00 | 58,901.00 | 57,283.00 | 58,520.00 | 47,150.65 | 13,400 |
| 2022-04-05 | 60,804.00 | 61,851.00 | 58,901.00 | 58,901.00 | 47,457.63 | 73,300 |
| 2022-04-04 | 55,380.00 | 58,901.00 | 55,380.00 | 58,901.00 | 47,457.63 | 130,700 |
| 2022-04-01 | 54,238.00 | 55,095.00 | 54,238.00 | 55,095.00 | 44,391.06 | 15,600 |
| 2022-03-31 | 54,524.00 | 55,095.00 | 54,524.00 | 54,524.00 | 43,931.00 | 8,500 |
| 2022-03-30 | 53,667.00 | 54,524.00 | 53,667.00 | 54,429.00 | 43,854.45 | 10,200 |
| 2022-03-29 | 53,096.00 | 54,714.00 | 53,096.00 | 54,429.00 | 43,854.45 | 28,900 |
| 2022-03-28 | 54,524.00 | 54,524.00 | 53,287.00 | 54,238.00 | 43,700.56 | 26,700 |
| 2022-03-25 | 54,238.00 | 54,524.00 | 53,953.00 | 54,524.00 | 43,931.00 | 16,600 |
| 2022-03-24 | 54,904.00 | 54,904.00 | 53,953.00 | 54,238.00 | 43,700.56 | 12,700 |
| 2022-03-23 | 55,095.00 | 55,190.00 | 53,858.00 | 54,619.00 | 44,007.54 | 35,000 |
| 2022-03-22 | 55,190.00 | 55,190.00 | 54,619.00 | 54,619.00 | 44,007.54 | 21,800 |
| 2022-03-21 | 53,001.00 | 55,190.00 | 52,621.00 | 55,095.00 | 44,391.06 | 36,100 |
| 2022-03-18 | 53,858.00 | 53,858.00 | 52,906.00 | 52,906.00 | 42,627.35 | 39,100 |
| 2022-03-17 | 53,953.00 | 54,429.00 | 53,858.00 | 53,858.00 | 43,394.39 | 12,400 |
| 2022-03-16 | 53,382.00 | 53,953.00 | 53,096.00 | 53,858.00 | 43,394.39 | 9,300 |
| 2022-03-15 | 54,143.00 | 54,143.00 | 53,287.00 | 53,858.00 | 43,394.39 | 13,800 |
| 2022-03-14 | 53,572.00 | 54,429.00 | 53,572.00 | 54,143.00 | 43,624.02 | 22,700 |
| 2022-03-11 | 55,380.00 | 55,380.00 | 54,143.00 | 54,524.00 | 43,931.00 | 37,700 |
| 2022-03-10 | 54,714.00 | 55,380.00 | 54,524.00 | 55,380.00 | 44,620.69 | 53,000 |
| 2022-03-09 | 54,904.00 | 54,904.00 | 54,048.00 | 54,714.00 | 44,084.08 | 36,800 |
| 2022-03-08 | 55,666.00 | 55,951.00 | 54,429.00 | 55,000.00 | 44,314.52 | 56,600 |
| 2022-03-07 | 55,951.00 | 55,951.00 | 55,190.00 | 55,571.00 | 44,774.59 | 32,400 |
| 2022-03-04 | 55,095.00 | 55,951.00 | 55,095.00 | 55,571.00 | 44,774.59 | 80,800 |
| 2022-03-03 | 55,190.00 | 55,666.00 | 54,809.00 | 54,904.00 | 44,237.17 | 65,600 |
| 2022-03-02 | 54,904.00 | 55,475.00 | 54,714.00 | 55,000.00 | 44,314.52 | 57,200 |
| 2022-03-01 | 55,571.00 | 55,666.00 | 54,334.00 | 54,904.00 | 44,237.17 | 52,700 |
| 2022-02-28 | 52,906.00 | 56,141.00 | 52,050.00 | 55,095.00 | 44,391.06 | 105,200 |
| 2022-02-25 | 53,096.00 | 53,096.00 | 52,240.00 | 52,526.00 | 42,321.17 | 25,000 |
| 2022-02-24 | 52,621.00 | 53,192.00 | 51,955.00 | 52,526.00 | 42,321.17 | 57,500 |
| 2022-02-23 | 52,240.00 | 53,192.00 | 52,145.00 | 53,096.00 | 42,780.43 | 56,400 |
| 2022-02-22 | 52,526.00 | 52,906.00 | 51,479.00 | 51,764.00 | 41,707.21 | 24,000 |
| 2022-02-21 | 51,289.00 | 53,096.00 | 51,289.00 | 52,335.00 | 42,167.28 | 124,400 |
| 2022-02-18 | 50,052.00 | 50,813.00 | 50,052.00 | 50,622.00 | 40,787.08 | 15,400 |
| 2022-02-17 | 50,527.00 | 50,527.00 | 50,052.00 | 50,242.00 | 40,480.91 | 13,700 |
| 2022-02-16 | 50,718.00 | 50,718.00 | 50,052.00 | 50,527.00 | 40,710.54 | 7,300 |
| 2022-02-15 | 49,956.00 | 50,337.00 | 49,766.00 | 50,337.00 | 40,557.45 | 20,100 |
| 2022-02-14 | 49,861.00 | 50,432.00 | 49,576.00 | 50,337.00 | 40,557.45 | 8,000 |
| 2022-02-11 | 51,384.00 | 51,384.00 | 50,432.00 | 51,289.00 | 41,324.50 | 7,200 |
| 2022-02-10 | 51,574.00 | 51,669.00 | 51,289.00 | 51,384.00 | 41,401.04 | 19,000 |
| 2022-02-09 | 51,003.00 | 51,479.00 | 50,718.00 | 51,384.00 | 41,401.04 | 35,900 |
| 2022-02-08 | 50,527.00 | 51,669.00 | 50,432.00 | 51,193.00 | 41,247.15 | 21,900 |
| 2022-02-07 | 50,622.00 | 50,622.00 | 50,432.00 | 50,622.00 | 40,787.08 | 27,700 |
| 2022-01-28 | 50,337.00 | 50,813.00 | 49,576.00 | 50,813.00 | 40,940.98 | 11,700 |
| 2022-01-27 | 50,052.00 | 50,337.00 | 49,481.00 | 50,337.00 | 40,557.45 | 14,600 |
| 2022-01-26 | 50,527.00 | 50,718.00 | 49,481.00 | 50,718.00 | 40,864.43 | 18,700 |
| 2022-01-25 | 50,242.00 | 50,242.00 | 49,005.00 | 50,242.00 | 40,480.91 | 2,800 |
| 2022-01-24 | 50,527.00 | 50,527.00 | 49,766.00 | 49,766.00 | 40,097.39 | 14,600 |
| 2022-01-21 | 50,147.00 | 50,718.00 | 49,385.00 | 50,718.00 | 40,864.43 | 10,800 |
| 2022-01-20 | 48,910.00 | 50,242.00 | 48,910.00 | 50,242.00 | 40,480.91 | 6,800 |
| 2022-01-19 | 49,005.00 | 50,147.00 | 49,005.00 | 49,766.00 | 40,097.39 | 8,300 |
| 2022-01-18 | 49,481.00 | 50,147.00 | 49,290.00 | 50,147.00 | 40,404.37 | 8,000 |
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.