DOMESCO Medical Import Export JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 78,000.00 | 78,900.00 | 77,700.00 | 78,800.00 | 72,406.49 | 21,000 |
| 2025-02-17 | 78,000.00 | 79,500.00 | 77,200.00 | 79,000.00 | 72,590.26 | 36,700 |
| 2025-02-14 | 78,800.00 | 79,000.00 | 75,100.00 | 77,200.00 | 70,936.31 | 5,000 |
| 2025-02-13 | 79,100.00 | 79,800.00 | 78,000.00 | 79,000.00 | 72,590.26 | 14,000 |
| 2025-02-12 | 84,000.00 | 84,000.00 | 80,000.00 | 80,000.00 | 73,509.13 | 6,100 |
| 2025-02-11 | 82,900.00 | 86,600.00 | 82,100.00 | 82,900.00 | 76,173.83 | 28,000 |
| 2025-02-10 | 83,000.00 | 83,100.00 | 80,100.00 | 81,000.00 | 74,427.99 | 12,400 |
| 2025-02-07 | 80,000.00 | 80,200.00 | 79,100.00 | 79,800.00 | 73,325.36 | 14,500 |
| 2025-02-06 | 80,300.00 | 81,100.00 | 79,700.00 | 80,200.00 | 73,692.90 | 12,200 |
| 2025-02-05 | 82,500.00 | 82,500.00 | 81,100.00 | 81,100.00 | 74,519.88 | 8,800 |
| 2025-02-04 | 86,600.00 | 86,600.00 | 79,000.00 | 82,900.00 | 76,173.83 | 7,400 |
| 2025-02-03 | 82,000.00 | 82,000.00 | 80,000.00 | 81,000.00 | 74,427.99 | 3,800 |
| 2025-01-24 | 88,100.00 | 88,100.00 | 80,100.00 | 83,000.00 | 76,265.72 | 64,700 |
| 2025-01-23 | 82,400.00 | 82,400.00 | 82,400.00 | 82,400.00 | 75,714.40 | 11,800 |
| 2025-01-22 | 77,100.00 | 77,100.00 | 77,100.00 | 77,100.00 | 70,844.42 | 16,300 |
| 2025-01-21 | 73,000.00 | 73,000.00 | 69,500.00 | 72,100.00 | 66,250.10 | 1,300 |
| 2025-01-20 | 74,400.00 | 76,900.00 | 73,500.00 | 73,500.00 | 67,536.51 | 1,300 |
| 2025-01-17 | 74,400.00 | 74,400.00 | 74,400.00 | 74,400.00 | 68,363.49 | 1,700 |
| 2025-01-16 | 77,500.00 | 77,500.00 | 77,500.00 | 77,500.00 | 71,211.97 | 100 |
| 2025-01-15 | 74,000.00 | 74,500.00 | 74,000.00 | 74,500.00 | 68,455.38 | 4,300 |
| 2025-01-14 | 75,100.00 | 75,800.00 | 75,100.00 | 75,800.00 | 69,649.90 | 1,700 |
| 2025-01-13 | 78,000.00 | 78,500.00 | 78,000.00 | 78,500.00 | 72,130.83 | 700 |
| 2025-01-10 | 77,000.00 | 78,900.00 | 77,000.00 | 78,900.00 | 72,498.38 | 200 |
| 2025-01-09 | 76,900.00 | 78,900.00 | 76,800.00 | 78,900.00 | 72,498.38 | 1,800 |
| 2025-01-08 | 74,200.00 | 77,000.00 | 74,200.00 | 76,900.00 | 70,660.65 | 11,700 |
| 2025-01-07 | 72,800.00 | 72,800.00 | 72,000.00 | 72,000.00 | 66,158.22 | 6,500 |
| 2025-01-06 | 72,000.00 | 73,000.00 | 72,000.00 | 72,800.00 | 66,893.31 | 1,100 |
| 2025-01-03 | 73,300.00 | 74,500.00 | 72,200.00 | 72,200.00 | 66,341.99 | 8,300 |
| 2025-01-02 | 73,300.00 | 73,500.00 | 72,800.00 | 73,300.00 | 67,352.74 | 12,700 |
| 2024-12-31 | 68,000.00 | 69,000.00 | 67,500.00 | 69,000.00 | 63,401.62 | 4,600 |
| 2024-12-30 | 68,000.00 | 68,000.00 | 67,800.00 | 68,000.00 | 62,482.76 | 8,200 |
| 2024-12-27 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 62,482.76 | 4,500 |
| 2024-12-26 | 67,300.00 | 67,300.00 | 67,300.00 | 67,300.00 | 61,839.55 | 1,600 |
| 2024-12-25 | 64,600.00 | 67,900.00 | 64,500.00 | 67,900.00 | 62,390.87 | 700 |
| 2024-12-24 | 64,700.00 | 64,700.00 | 64,600.00 | 64,600.00 | 59,358.62 | 200 |
| 2024-12-23 | 65,200.00 | 65,300.00 | 64,500.00 | 64,500.00 | 59,266.74 | 2,800 |
| 2024-12-19 | 64,500.00 | 64,500.00 | 64,500.00 | 64,500.00 | 59,266.74 | 400 |
| 2024-12-18 | 64,400.00 | 67,000.00 | 64,400.00 | 64,500.00 | 59,266.74 | 1,600 |
| 2024-12-17 | 62,600.00 | 68,000.00 | 62,600.00 | 64,400.00 | 59,174.85 | 2,200 |
| 2024-12-16 | 66,000.00 | 66,300.00 | 66,000.00 | 66,000.00 | 60,645.03 | 600 |
| 2024-12-12 | 67,000.00 | 67,000.00 | 66,000.00 | 66,000.00 | 60,645.03 | 1,400 |
| 2024-12-10 | 67,000.00 | 67,000.00 | 65,200.00 | 65,300.00 | 60,001.83 | 4,000 |
| 2024-12-06 | 63,600.00 | 65,000.00 | 63,600.00 | 64,000.00 | 58,807.30 | 5,200 |
| 2024-12-05 | 63,600.00 | 63,600.00 | 63,600.00 | 63,600.00 | 58,439.76 | 100 |
| 2024-12-04 | 64,900.00 | 66,000.00 | 64,900.00 | 66,000.00 | 60,645.03 | 2,500 |
| 2024-12-03 | 64,500.00 | 65,000.00 | 64,500.00 | 65,000.00 | 59,726.17 | 3,400 |
| 2024-12-02 | 64,000.00 | 64,000.00 | 64,000.00 | 64,000.00 | 58,807.30 | 100 |
| 2024-11-29 | 64,800.00 | 64,800.00 | 64,500.00 | 64,500.00 | 59,266.74 | 1,200 |
| 2024-11-28 | 61,300.00 | 64,000.00 | 61,300.00 | 62,500.00 | 57,429.01 | 3,300 |
| 2024-11-26 | 63,900.00 | 64,000.00 | 63,800.00 | 64,000.00 | 58,807.30 | 3,400 |
| 2024-11-25 | 63,800.00 | 63,900.00 | 63,800.00 | 63,900.00 | 58,715.42 | 200 |
| 2024-11-22 | 64,000.00 | 64,000.00 | 64,000.00 | 64,000.00 | 58,807.30 | 400 |
| 2024-11-21 | 64,000.00 | 66,000.00 | 64,000.00 | 65,900.00 | 60,553.14 | 300 |
| 2024-11-20 | 63,000.00 | 65,800.00 | 63,000.00 | 65,800.00 | 60,461.26 | 500 |
| 2024-11-19 | 65,800.00 | 65,900.00 | 65,800.00 | 65,900.00 | 60,553.14 | 200 |
| 2024-11-18 | 65,500.00 | 65,800.00 | 65,500.00 | 65,800.00 | 60,461.26 | 200 |
| 2024-11-15 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 60,645.03 | 200 |
| 2024-11-13 | 66,700.00 | 66,700.00 | 66,700.00 | 66,700.00 | 61,288.24 | 1,000 |
| 2024-11-12 | 66,800.00 | 66,800.00 | 66,800.00 | 66,800.00 | 61,380.12 | 1,000 |
| 2024-11-11 | 67,000.00 | 67,000.00 | 66,800.00 | 66,800.00 | 61,380.12 | 1,000 |
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.