OPC Pharmaceutical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	21,077.17	21,077.17	20,940.89	21,031.74	16,105.06	935
2024-02-28	21,077.17	21,077.17	20,986.32	21,077.17	16,139.84	6,200
2024-02-27	21,077.17	21,077.17	20,895.47	20,895.47	16,000.70	5,264
2024-02-26	20,940.89	20,940.89	20,895.47	20,895.47	16,000.70	3,509
2024-02-23	21,031.74	21,031.74	20,895.47	20,895.47	16,000.70	5,849
2024-02-22	20,986.32	21,077.17	20,986.32	20,986.32	16,070.27	12,050
2024-02-21	21,031.74	21,031.74	20,986.32	20,986.32	16,070.27	1,286
2024-02-20	20,940.89	21,031.74	20,895.47	21,031.74	16,105.06	2,105
2024-02-19	21,031.74	21,031.74	20,895.47	20,895.47	16,000.70	8,891
2024-02-16	21,031.74	21,077.17	20,895.47	20,895.47	16,000.70	3,509
2024-02-15	20,940.89	21,031.74	20,395.79	21,031.74	16,105.06	1,520
2024-02-07	20,986.32	21,304.29	20,940.89	20,940.89	16,035.49	5,147
2024-02-06	20,895.47	20,940.89	20,895.47	20,940.89	16,035.49	1,169
2024-02-05	20,940.89	20,940.89	20,895.47	20,895.47	16,000.70	4,328
2024-02-02	21,031.74	21,031.74	21,031.74	21,031.74	16,105.06	1,286
2024-02-01	20,350.37	21,077.17	20,350.37	20,940.89	16,035.49	8,306
2024-01-31	20,895.47	20,895.47	20,895.47	20,895.47	16,000.70	2,456
2024-01-30	20,895.47	20,940.89	20,895.47	20,895.47	16,000.70	2,573
2024-01-29	20,895.47	21,031.74	20,895.47	20,895.47	16,000.70	13,103
2024-01-25	21,667.69	21,667.69	20,850.04	20,850.04	15,965.92	2,690
2024-01-24	20,940.89	20,940.89	20,850.04	20,850.04	15,965.92	2,924
2024-01-22	20,986.32	20,986.32	20,986.32	20,986.32	16,070.27	1,403
2024-01-19	20,850.04	20,895.47	20,850.04	20,895.47	16,000.70	5,966
2024-01-18	20,895.47	20,895.47	20,850.04	20,850.04	15,965.92	1,520
2024-01-17	20,895.47	20,940.89	20,713.77	20,940.89	16,035.49	17,432
2024-01-16	20,713.77	20,895.47	20,713.77	20,895.47	16,000.70	701
2024-01-15	20,895.47	20,895.47	20,895.47	20,895.47	16,000.70	116
2024-01-12	20,895.47	20,895.47	20,895.47	20,895.47	16,000.70	1,052
2024-01-11	20,804.62	20,986.32	20,804.62	20,986.32	16,070.27	1,871
2024-01-10	20,804.62	21,077.17	20,804.62	21,077.17	16,139.84	233
2024-01-09	20,759.19	21,168.02	20,622.92	21,168.02	16,209.41	2,456
2024-01-08	21,031.74	21,031.74	20,759.19	20,759.19	15,896.35	8,540
2024-01-05	20,986.32	21,077.17	20,986.32	21,031.74	16,105.06	2,339
2024-01-04	20,895.47	20,940.89	20,895.47	20,940.89	16,035.49	1,286
2024-01-03	20,850.04	20,850.04	20,850.04	20,850.04	15,965.92	467
2024-01-02	21,667.69	21,667.69	20,759.19	20,804.62	15,931.14	1,169
2023-12-29	21,304.29	21,803.96	21,304.29	21,803.96	16,696.39	12,986
2023-12-27	21,031.74	21,485.99	20,713.77	21,485.99	16,452.90	2,105
2023-12-26	20,577.49	21,031.74	20,577.49	21,031.74	16,105.06	6,200
2023-12-25	20,622.92	21,077.17	20,622.92	21,077.17	16,139.84	2,105
2023-12-22	20,532.07	21,122.59	20,532.07	21,122.59	16,174.62	1,169
2023-12-21	20,486.64	21,713.12	20,486.64	21,713.12	16,626.82	3,392
2023-12-20	21,258.87	21,258.87	20,668.34	21,168.02	16,209.41	2,807
2023-12-19	20,850.04	21,258.87	20,850.04	21,258.87	16,278.98	1,052
2023-12-18	21,440.57	21,803.96	21,168.02	21,168.02	16,209.41	10,295
2023-12-15	23,257.56	23,257.56	21,803.96	22,712.46	17,392.07	64,934
2023-12-14	21,168.02	21,803.96	21,077.17	21,803.96	16,696.39	27,962
2023-12-13	20,850.04	21,803.96	20,850.04	21,803.96	16,696.39	27,845
2023-12-12	20,850.04	20,895.47	20,804.62	20,895.47	16,000.70	5,849
2023-12-11	20,850.04	20,850.04	20,850.04	20,850.04	15,965.92	3,041
2023-12-08	20,804.62	20,804.62	20,804.62	20,804.62	15,931.14	17,549
2023-12-07	20,804.62	20,804.62	20,532.07	20,804.62	15,931.14	22,346
2023-12-06	20,804.62	20,850.04	20,804.62	20,804.62	15,931.14	30,419
2023-12-05	20,804.62	20,804.62	20,804.62	20,804.62	15,931.14	21,644
2023-12-04	20,441.22	20,804.62	20,441.22	20,804.62	15,931.14	17,900
2023-12-01	20,168.67	20,759.19	20,168.67	20,622.92	15,792.00	10,061
2023-11-30	20,441.22	20,759.19	20,441.22	20,759.19	15,896.35	818
2023-11-29	20,622.92	20,804.62	20,441.22	20,804.62	15,931.14	4,679
2023-11-28	20,622.92	20,622.92	20,622.92	20,622.92	15,792.00	467
2023-11-27	20,622.92	20,622.92	20,532.07	20,622.92	15,792.00	350

← NewerPage 11 of 20 · 1,179 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.