OPC Pharmaceutical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	20,804.62	20,804.62	20,713.77	20,713.77	15,861.57	1,286
2023-11-23	20,713.77	20,804.62	20,441.22	20,804.62	15,931.14	23,048
2023-11-22	20,804.62	20,804.62	20,441.22	20,713.77	15,861.57	5,381
2023-11-21	20,532.07	20,804.62	20,395.79	20,804.62	15,931.14	5,966
2023-11-20	20,759.19	20,759.19	20,759.19	20,759.19	15,896.35	3,626
2023-11-17	20,804.62	20,895.47	20,713.77	20,895.47	16,000.70	2,105
2023-11-16	20,804.62	20,804.62	20,804.62	20,804.62	15,931.14	1,169
2023-11-15	20,804.62	20,804.62	20,804.62	20,804.62	15,931.14	7,019
2023-11-14	20,804.62	20,804.62	20,804.62	20,804.62	15,931.14	116
2023-11-10	20,123.24	20,804.62	20,123.24	20,804.62	15,931.14	350
2023-11-09	20,895.47	20,895.47	20,895.47	20,895.47	16,000.70	584
2023-11-08	20,804.62	20,804.62	20,759.19	20,759.19	15,896.35	6,083
2023-11-07	20,486.64	20,804.62	20,486.64	20,804.62	15,931.14	1,403
2023-11-06	20,895.47	20,895.47	20,895.47	20,895.47	16,000.70	116
2023-11-03	20,895.47	20,895.47	20,895.47	20,895.47	16,000.70	584
2023-11-02	20,804.62	20,986.32	20,804.62	20,986.32	16,070.27	4,679
2023-11-01	20,622.92	20,804.62	20,622.92	20,804.62	15,931.14	1,286
2023-10-31	19,805.27	20,895.47	19,578.14	20,850.04	15,965.92	3,275
2023-10-30	20,850.04	20,850.04	20,850.04	20,850.04	15,965.92	116
2023-10-27	19,714.42	20,895.47	19,668.99	20,895.47	16,000.70	1,871
2023-10-26	20,168.67	20,395.79	19,986.97	20,395.79	15,618.08	3,626
2023-10-25	20,986.32	20,986.32	20,986.32	20,986.32	16,070.27	4,211
2023-10-24	20,168.67	21,168.02	20,168.67	20,350.37	15,583.29	5,732
2023-10-23	21,031.74	21,031.74	21,031.74	21,031.74	16,105.06	233
2023-10-20	20,532.07	20,804.62	20,350.37	20,804.62	15,931.14	7,136
2023-10-19	20,168.67	20,532.07	20,168.67	20,532.07	15,722.43	2,105
2023-10-18	20,713.77	20,713.77	20,350.37	20,350.37	15,583.29	6,551
2023-10-17	20,713.77	20,713.77	20,713.77	20,713.77	15,861.57	1,169
2023-10-16	20,532.07	20,577.49	20,532.07	20,532.07	15,722.43	1,520
2023-10-11	20,895.47	20,895.47	20,895.47	20,895.47	16,000.70	467
2023-10-10	20,713.77	20,895.47	20,713.77	20,895.47	16,000.70	2,924
2023-10-09	20,622.92	21,349.72	20,622.92	21,349.72	16,348.55	1,520
2023-10-06	20,441.22	20,759.19	20,441.22	20,759.19	15,896.35	233
2023-10-05	20,259.52	20,395.79	20,259.52	20,395.79	15,618.08	4,679
2023-10-04	20,486.64	21,213.44	20,168.67	21,213.44	16,244.19	2,105
2023-10-03	20,668.34	20,713.77	20,441.22	20,441.22	15,652.86	5,498
2023-10-02	20,895.47	20,895.47	20,622.92	20,713.77	15,861.57	1,637
2023-09-29	20,532.07	20,804.62	20,532.07	20,804.62	15,931.14	4,679
2023-09-28	20,441.22	20,532.07	20,441.22	20,532.07	15,722.43	6,668
2023-09-27	20,622.92	20,759.19	20,441.22	20,441.22	15,652.86	11,465
2023-09-26	20,759.19	20,759.19	20,759.19	20,759.19	15,896.35	1,520
2023-09-25	20,804.62	20,804.62	20,804.62	20,804.62	15,931.14	1,754
2023-09-22	21,168.02	21,168.02	20,804.62	20,804.62	15,931.14	2,690
2023-09-21	20,940.89	21,168.02	20,804.62	21,168.02	16,209.41	16,028
2023-09-20	21,168.02	21,168.02	20,940.89	20,940.89	16,035.49	4,796
2023-09-19	21,122.59	21,213.44	20,895.47	20,895.47	16,000.70	2,456
2023-09-18	21,213.44	21,213.44	21,213.44	21,213.44	16,244.19	1,169
2023-09-15	21,122.59	21,122.59	20,804.62	20,804.62	15,931.14	1,754
2023-09-14	21,258.87	21,258.87	20,986.32	21,077.17	16,139.84	1,988
2023-09-13	20,986.32	20,986.32	20,850.04	20,895.47	16,000.70	24,452
2023-09-12	20,804.62	20,986.32	20,804.62	20,986.32	16,070.27	1,871
2023-09-11	21,122.59	21,122.59	20,986.32	21,031.74	16,105.06	1,754
2023-09-08	20,986.32	21,031.74	20,986.32	21,031.74	16,105.06	2,573
2023-09-07	20,804.62	21,077.17	20,804.62	21,077.17	16,139.84	233
2023-09-06	21,168.02	21,168.02	20,259.52	21,122.59	16,174.62	6,200
2023-09-05	20,804.62	21,077.17	20,804.62	21,077.17	16,139.84	5,381
2023-08-31	20,804.62	20,895.47	20,804.62	20,895.47	16,000.70	3,041
2023-08-30	20,895.47	20,895.47	20,759.19	20,759.19	15,896.35	6,317
2023-08-29	20,895.47	21,168.02	20,804.62	20,804.62	15,931.14	12,518
2023-08-28	21,168.02	21,168.02	20,895.47	20,895.47	16,000.70	1,403

← NewerPage 12 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.