OPC Pharmaceutical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	22,544.83	22,689.65	22,400.00	22,593.10	18,503.45	6,434
2024-05-27	22,593.10	22,786.20	22,544.83	22,544.83	18,463.91	5,030
2024-05-24	22,110.34	22,689.65	22,110.34	22,689.65	18,582.52	12,401
2024-05-23	22,641.38	22,689.65	22,641.38	22,689.65	18,582.52	2,105
2024-05-22	22,593.10	22,641.38	22,496.55	22,641.38	18,542.98	6,668
2024-05-21	21,386.21	22,496.55	21,386.21	22,496.55	18,424.37	2,573
2024-05-20	22,641.38	22,689.65	22,400.00	22,689.65	18,582.52	4,679
2024-05-17	22,303.45	22,979.31	22,303.45	22,641.38	18,542.98	1,637
2024-05-16	22,689.65	22,689.65	22,641.38	22,641.38	18,542.98	1,286
2024-05-15	22,158.62	23,124.14	22,158.62	23,124.14	18,938.36	3,041
2024-05-14	22,979.31	23,172.41	22,979.31	23,124.14	18,938.36	1,871
2024-05-13	23,365.51	23,365.51	22,979.31	22,979.31	18,819.75	3,977
2024-05-10	23,030.44	23,166.71	23,030.44	23,075.86	17,670.34	3,041
2024-05-09	23,166.71	23,166.71	21,803.96	23,166.71	17,739.91	2,339
2024-05-08	22,439.91	23,212.14	22,439.91	23,166.71	17,739.91	7,487
2024-05-07	23,893.51	23,893.51	22,894.16	23,257.56	17,809.48	13,571
2024-05-06	22,349.06	22,894.16	22,349.06	22,894.16	17,531.20	12,869
2024-05-03	22,076.52	22,258.21	21,713.12	22,258.21	17,044.23	10,997
2024-05-02	22,258.21	22,258.21	22,258.21	22,258.21	17,044.23	116
2024-04-26	22,439.91	22,439.91	22,394.49	22,439.91	17,183.36	3,275
2024-04-25	21,667.69	22,439.91	21,667.69	22,439.91	17,183.36	1,520
2024-04-24	22,258.21	22,439.91	22,258.21	22,439.91	17,183.36	4,913
2024-04-23	22,439.91	22,439.91	22,439.91	22,439.91	17,183.36	467
2024-04-22	21,985.66	22,439.91	21,803.96	22,439.91	17,183.36	8,657
2024-04-19	22,530.76	22,530.76	22,530.76	22,530.76	17,252.93	4,445
2024-04-17	22,712.46	22,712.46	22,621.61	22,621.61	17,322.50	818
2024-04-16	21,894.82	22,712.46	21,894.82	22,712.46	17,392.07	1,988
2024-04-15	21,713.12	23,302.99	21,713.12	22,712.46	17,392.07	6,083
2024-04-12	21,803.96	21,803.96	21,803.96	21,803.96	16,696.39	2,807
2024-04-11	21,803.96	21,803.96	21,713.12	21,803.96	16,696.39	6,551
2024-04-10	21,349.72	21,440.57	21,304.29	21,440.57	16,418.11	7,604
2024-04-09	21,349.72	21,531.42	21,077.17	21,349.72	16,348.55	3,509
2024-04-08	21,803.96	21,803.96	21,349.72	21,349.72	16,348.55	1,286
2024-04-05	21,349.72	21,349.72	21,349.72	21,349.72	16,348.55	4,913
2024-04-04	21,349.72	21,622.27	21,349.72	21,622.27	16,557.25	5,264
2024-04-03	20,940.89	21,349.72	20,895.47	21,349.72	16,348.55	3,158
2024-04-02	21,213.44	21,213.44	20,895.47	20,940.89	16,035.49	3,977
2024-04-01	20,895.47	21,349.72	20,895.47	21,349.72	16,348.55	7,838
2024-03-29	21,213.44	21,349.72	21,213.44	21,349.72	16,348.55	12,635
2024-03-28	21,349.72	21,349.72	21,077.17	21,349.72	16,348.55	6,902
2024-03-27	21,485.99	21,485.99	21,349.72	21,349.72	16,348.55	935
2024-03-26	21,803.96	22,167.36	21,349.72	21,803.96	16,696.39	23,048
2024-03-25	20,713.77	21,803.96	20,713.77	21,803.96	16,696.39	5,615
2024-03-22	21,758.54	21,803.96	21,713.12	21,713.12	16,626.82	1,871
2024-03-21	21,349.72	21,803.96	21,168.02	21,713.12	16,626.82	14,039
2024-03-20	21,258.87	21,349.72	21,077.17	21,168.02	16,209.41	1,403
2024-03-19	21,031.74	21,031.74	20,986.32	21,031.74	16,105.06	5,849
2024-03-18	21,349.72	21,349.72	20,986.32	21,031.74	16,105.06	8,774
2024-03-15	21,077.17	21,077.17	20,986.32	21,031.74	16,105.06	7,253
2024-03-14	21,349.72	21,349.72	21,077.17	21,077.17	16,139.84	1,403
2024-03-13	21,077.17	21,077.17	21,031.74	21,077.17	16,139.84	9,125
2024-03-12	21,077.17	21,077.17	20,986.32	21,077.17	16,139.84	5,030
2024-03-11	21,077.17	21,077.17	21,031.74	21,077.17	16,139.84	5,498
2024-03-08	21,077.17	21,077.17	21,077.17	21,077.17	16,139.84	7,253
2024-03-07	21,077.17	21,077.17	20,986.32	21,077.17	16,139.84	3,158
2024-03-06	21,031.74	21,077.17	21,031.74	21,077.17	16,139.84	3,860
2024-03-05	21,077.17	21,077.17	20,940.89	21,077.17	16,139.84	8,072
2024-03-04	21,077.17	21,077.17	20,895.47	20,895.47	16,000.70	8,540
2024-03-01	21,122.59	21,122.59	20,986.32	21,122.59	16,174.62	17,900
2024-02-29	21,077.17	21,077.17	20,940.89	21,031.74	16,105.06	935

← NewerPage 10 of 20 · 1,175 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	936.0000 VND
2024-05-13	1,500.0002 VND
2023-05-17	500.0001 VND
2023-04-19	1,000.0002 VND
2021-12-20	1,000.0007 VND
2021-06-11	2,000.0015 VND
2020-12-02	1,000.0007 VND
2020-07-13	2,000.0015 VND
2019-11-22	1,000.0007 VND
2019-06-14	1,000.0007 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.