DOMESCO Medical Import Export JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	51,098.00	51,098.00	49,005.00	50,432.00	40,634.00	22,900
2022-01-14	50,527.00	50,527.00	49,671.00	50,337.00	40,557.45	8,000
2022-01-13	50,622.00	50,622.00	50,147.00	50,527.00	40,710.54	10,700
2022-01-12	50,718.00	50,718.00	49,385.00	50,622.00	40,787.08	28,400
2022-01-11	51,193.00	51,193.00	50,242.00	50,432.00	40,634.00	7,900
2022-01-10	51,384.00	51,384.00	50,432.00	50,908.00	41,017.52	24,300
2022-01-07	51,859.00	51,859.00	50,908.00	51,384.00	41,401.04	44,000
2022-01-06	50,622.00	52,145.00	50,622.00	51,289.00	41,324.50	26,800
2022-01-05	50,432.00	50,622.00	50,432.00	50,527.00	40,710.54	31,400
2022-01-04	49,956.00	50,432.00	49,766.00	50,432.00	40,634.00	21,500
2021-12-31	49,766.00	50,147.00	49,481.00	49,956.00	40,250.48	15,100
2021-12-30	49,576.00	52,240.00	49,576.00	50,242.00	40,480.91	11,300
2021-12-29	49,576.00	50,052.00	49,290.00	50,052.00	40,327.82	9,000
2021-12-28	49,671.00	50,242.00	49,576.00	50,052.00	40,327.82	12,300
2021-12-27	50,337.00	50,337.00	49,481.00	50,147.00	40,404.37	18,500
2021-12-24	50,432.00	52,240.00	49,481.00	50,242.00	40,480.91	11,200
2021-12-23	50,052.00	50,432.00	49,671.00	50,432.00	40,634.00	18,600
2021-12-22	51,289.00	51,289.00	50,242.00	50,242.00	40,480.91	31,900
2021-12-21	50,718.00	51,289.00	50,527.00	51,003.00	41,094.06	17,200
2021-12-20	51,955.00	51,955.00	50,813.00	51,193.00	41,247.15	20,800
2021-12-17	51,669.00	52,145.00	51,384.00	52,145.00	42,014.19	4,800
2021-12-16	53,192.00	53,192.00	51,669.00	51,669.00	41,630.67	31,200
2021-12-15	51,003.00	53,287.00	51,003.00	52,335.00	42,167.28	68,300
2021-12-14	51,859.00	51,859.00	50,718.00	51,193.00	41,247.15	11,000
2021-12-13	52,335.00	52,335.00	50,432.00	51,098.00	41,170.61	53,700
2021-12-10	51,669.00	51,669.00	50,432.00	51,669.00	41,630.67	6,100
2021-12-09	51,384.00	51,764.00	50,622.00	51,669.00	41,630.67	11,500
2021-12-08	52,335.00	53,192.00	51,384.00	51,384.00	41,401.04	13,400
2021-12-07	51,289.00	52,526.00	51,193.00	52,335.00	42,167.28	67,000
2021-12-06	50,432.00	51,859.00	49,861.00	50,908.00	41,017.52	27,200
2021-12-03	53,096.00	53,096.00	50,432.00	50,432.00	40,634.00	21,100
2021-12-02	50,432.00	51,859.00	50,432.00	51,859.00	41,783.76	32,500
2021-12-01	50,813.00	52,335.00	50,813.00	52,145.00	42,014.19	30,200
2021-11-30	53,667.00	53,667.00	50,527.00	53,192.00	42,857.78	36,700
2021-11-29	53,287.00	53,763.00	53,001.00	53,287.00	42,934.32	106,200
2021-11-26	50,052.00	50,813.00	49,576.00	50,718.00	40,864.43	73,000
2021-11-25	50,908.00	51,098.00	49,956.00	49,956.00	40,250.48	35,200
2021-11-24	51,003.00	51,193.00	49,766.00	51,193.00	41,247.15	25,700
2021-11-23	49,481.00	51,289.00	49,481.00	51,193.00	41,247.15	21,800
2021-11-22	49,481.00	52,050.00	47,292.00	51,384.00	41,401.04	52,700
2021-11-19	52,811.00	52,811.00	49,195.00	49,195.00	39,637.32	76,700
2021-11-18	54,904.00	54,904.00	52,716.00	52,811.00	42,550.80	191,800
2021-11-17	54,334.00	55,190.00	54,238.00	54,238.00	43,700.56	12,300
2021-11-16	54,048.00	55,000.00	54,048.00	54,238.00	43,700.56	20,100
2021-11-15	55,285.00	55,285.00	54,048.00	54,048.00	43,547.48	88,900
2021-11-12	54,619.00	56,522.00	54,334.00	55,285.00	44,544.15	38,400
2021-11-11	54,429.00	55,571.00	54,238.00	55,475.00	44,697.24	36,800
2021-11-10	55,190.00	56,427.00	54,809.00	55,666.00	44,851.13	104,900
2021-11-09	56,712.00	56,712.00	55,190.00	55,951.00	45,080.76	31,700
2021-11-08	58,425.00	58,425.00	56,617.00	56,617.00	45,617.37	59,600
2021-11-05	55,190.00	56,617.00	54,143.00	56,617.00	45,617.37	68,000
2021-11-04	53,763.00	54,238.00	53,382.00	54,238.00	43,700.56	26,400
2021-11-03	55,285.00	55,380.00	53,763.00	53,763.00	43,317.85	31,800
2021-11-02	53,287.00	55,571.00	53,287.00	55,285.00	44,544.15	60,500
2021-11-01	54,238.00	54,429.00	53,858.00	53,953.00	43,470.93	35,500
2021-10-29	55,190.00	55,190.00	54,619.00	54,714.00	44,084.08	27,800
2021-10-28	55,000.00	55,475.00	53,953.00	55,475.00	44,697.24	39,800
2021-10-27	55,190.00	55,475.00	54,809.00	54,904.00	44,237.17	22,700
2021-10-26	54,429.00	55,475.00	54,429.00	55,475.00	44,697.24	28,100
2021-10-25	56,141.00	56,141.00	55,095.00	55,666.00	44,851.13	86,100

← NewerPage 19 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.