DOMESCO Medical Import Export JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 63,643.00 | 63,643.00 | 63,643.00 | 63,643.00 | 56,313.37 | 1,000 |
| 2024-07-24 | 63,064.00 | 64,993.00 | 63,064.00 | 64,993.00 | 57,507.89 | 2,600 |
| 2024-07-23 | 63,643.00 | 63,836.00 | 63,643.00 | 63,739.00 | 56,398.31 | 2,600 |
| 2024-07-22 | 64,414.00 | 64,414.00 | 62,679.00 | 63,450.00 | 56,142.60 | 1,500 |
| 2024-07-19 | 64,125.00 | 64,318.00 | 64,125.00 | 64,318.00 | 56,910.63 | 1,600 |
| 2024-07-18 | 66,536.00 | 66,536.00 | 64,125.00 | 66,054.00 | 58,446.70 | 6,700 |
| 2024-07-17 | 68,464.00 | 69,429.00 | 66,825.00 | 67,018.00 | 59,299.68 | 10,000 |
| 2024-07-16 | 66,054.00 | 67,982.00 | 65,571.00 | 67,404.00 | 59,641.22 | 13,400 |
| 2024-07-15 | 62,775.00 | 64,607.00 | 62,775.00 | 64,607.00 | 57,166.35 | 3,200 |
| 2024-07-12 | 63,643.00 | 63,643.00 | 63,643.00 | 63,643.00 | 56,313.37 | 1,000 |
| 2024-07-11 | 62,100.00 | 64,125.00 | 62,100.00 | 63,643.00 | 56,313.37 | 5,400 |
| 2024-07-10 | 62,679.00 | 62,775.00 | 62,679.00 | 62,775.00 | 55,545.34 | 2,000 |
| 2024-07-09 | 61,425.00 | 62,679.00 | 61,425.00 | 62,679.00 | 55,460.39 | 18,900 |
| 2024-07-08 | 60,557.00 | 60,846.00 | 60,557.00 | 60,846.00 | 53,838.49 | 3,700 |
| 2024-07-05 | 59,689.00 | 60,557.00 | 59,496.00 | 60,557.00 | 53,582.78 | 3,400 |
| 2024-07-04 | 59,786.00 | 61,039.00 | 59,786.00 | 59,882.00 | 52,985.52 | 20,100 |
| 2024-07-03 | 60,075.00 | 60,750.00 | 59,979.00 | 60,750.00 | 53,753.55 | 1,700 |
| 2024-07-02 | 59,979.00 | 59,979.00 | 59,979.00 | 59,979.00 | 53,071.34 | 1,500 |
| 2024-07-01 | 59,979.00 | 60,075.00 | 59,689.00 | 59,689.00 | 52,814.74 | 16,600 |
| 2024-06-28 | 59,786.00 | 60,268.00 | 59,786.00 | 59,786.00 | 52,900.57 | 4,500 |
| 2024-06-27 | 58,821.00 | 60,654.00 | 57,182.00 | 60,654.00 | 53,668.61 | 1,800 |
| 2024-06-26 | 60,750.00 | 60,750.00 | 60,461.00 | 60,750.00 | 53,753.55 | 600 |
| 2024-06-25 | 60,268.00 | 60,268.00 | 60,268.00 | 60,268.00 | 53,327.06 | 2,700 |
| 2024-06-24 | 63,161.00 | 63,161.00 | 60,268.00 | 60,268.00 | 53,327.06 | 7,000 |
| 2024-06-21 | 61,714.00 | 61,714.00 | 61,521.00 | 61,521.00 | 54,435.76 | 1,300 |
| 2024-06-20 | 62,100.00 | 62,679.00 | 62,100.00 | 62,389.00 | 55,203.79 | 1,100 |
| 2024-06-19 | 61,714.00 | 61,714.00 | 61,136.00 | 61,136.00 | 54,095.10 | 5,700 |
| 2024-06-18 | 61,714.00 | 61,714.00 | 61,714.00 | 61,714.00 | 54,606.53 | 500 |
| 2024-06-17 | 61,714.00 | 61,907.00 | 61,714.00 | 61,714.00 | 54,606.53 | 900 |
| 2024-06-14 | 61,714.00 | 61,714.00 | 61,232.00 | 61,232.00 | 54,180.04 | 4,700 |
| 2024-06-13 | 61,714.00 | 61,714.00 | 61,714.00 | 61,714.00 | 54,606.53 | 2,400 |
| 2024-06-12 | 61,232.00 | 61,811.00 | 61,232.00 | 61,618.00 | 54,521.58 | 2,500 |
| 2024-06-11 | 61,907.00 | 61,907.00 | 61,714.00 | 61,714.00 | 54,606.53 | 1,600 |
| 2024-06-10 | 61,907.00 | 61,907.00 | 61,714.00 | 61,714.00 | 54,606.53 | 1,900 |
| 2024-06-07 | 61,714.00 | 61,714.00 | 61,714.00 | 61,714.00 | 54,606.53 | 8,200 |
| 2024-06-06 | 61,714.00 | 61,714.00 | 60,750.00 | 61,714.00 | 54,606.53 | 10,700 |
| 2024-06-05 | 62,582.00 | 62,582.00 | 61,811.00 | 61,811.00 | 54,692.36 | 200 |
| 2024-06-04 | 61,714.00 | 62,582.00 | 61,425.00 | 62,582.00 | 55,374.56 | 700 |
| 2024-06-03 | 61,714.00 | 62,582.00 | 61,714.00 | 62,582.00 | 55,374.56 | 5,000 |
| 2024-05-30 | 61,714.00 | 61,714.00 | 61,714.00 | 61,714.00 | 54,606.53 | 700 |
| 2024-05-29 | 61,714.00 | 62,582.00 | 61,714.00 | 62,582.00 | 55,374.56 | 3,700 |
| 2024-05-28 | 62,582.00 | 62,582.00 | 61,714.00 | 61,714.00 | 54,606.53 | 400 |
| 2024-05-27 | 62,100.00 | 62,582.00 | 62,100.00 | 62,582.00 | 55,374.56 | 4,100 |
| 2024-05-24 | 62,196.00 | 62,196.00 | 62,196.00 | 62,196.00 | 55,033.02 | 400 |
| 2024-05-23 | 62,196.00 | 62,196.00 | 62,196.00 | 62,196.00 | 55,033.02 | 100 |
| 2024-05-22 | 62,293.00 | 62,293.00 | 62,293.00 | 62,293.00 | 55,118.85 | 100 |
| 2024-05-21 | 61,232.00 | 62,389.00 | 60,943.00 | 62,389.00 | 55,203.79 | 800 |
| 2024-05-20 | 61,521.00 | 61,907.00 | 61,521.00 | 61,521.00 | 54,435.76 | 3,000 |
| 2024-05-17 | 61,232.00 | 63,161.00 | 61,232.00 | 63,161.00 | 55,886.88 | 1,100 |
| 2024-05-16 | 61,714.00 | 61,714.00 | 61,136.00 | 61,232.00 | 54,180.04 | 1,900 |
| 2024-05-15 | 62,293.00 | 62,293.00 | 60,750.00 | 62,293.00 | 55,118.85 | 900 |
| 2024-05-13 | 62,679.00 | 62,679.00 | 62,293.00 | 62,293.00 | 55,118.85 | 400 |
| 2024-05-09 | 64,221.00 | 64,221.00 | 63,643.00 | 63,643.00 | 56,313.37 | 1,700 |
| 2024-05-08 | 63,354.00 | 63,354.00 | 62,679.00 | 62,679.00 | 55,460.39 | 400 |
| 2024-05-06 | 62,871.00 | 63,643.00 | 60,750.00 | 63,450.00 | 56,142.60 | 13,700 |
| 2024-05-02 | 64,993.00 | 64,993.00 | 64,993.00 | 64,993.00 | 57,507.89 | 100 |
| 2024-04-26 | 62,679.00 | 64,221.00 | 62,679.00 | 64,221.00 | 56,824.80 | 1,200 |
| 2024-04-25 | 66,054.00 | 66,054.00 | 62,968.00 | 64,318.00 | 56,910.63 | 800 |
| 2024-04-24 | 64,607.00 | 64,607.00 | 62,679.00 | 62,679.00 | 55,460.39 | 5,800 |
| 2024-04-23 | 59,304.00 | 61,618.00 | 58,050.00 | 61,618.00 | 54,521.58 | 1,200 |
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.