OPC Pharmaceutical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	21,168.02	21,168.02	20,895.47	20,895.47	16,000.70	2,456
2023-08-24	20,804.62	21,168.02	20,713.77	21,168.02	16,209.41	3,392
2023-08-23	20,804.62	20,804.62	20,804.62	20,804.62	15,931.14	116
2023-08-22	20,804.62	20,804.62	20,713.77	20,804.62	15,931.14	2,573
2023-08-21	20,441.22	20,986.32	20,441.22	20,986.32	16,070.27	9,125
2023-08-18	21,122.59	21,122.59	20,441.22	20,441.22	15,652.86	28,898
2023-08-17	21,213.44	21,213.44	21,122.59	21,168.02	16,209.41	1,520
2023-08-16	21,258.87	21,258.87	21,258.87	21,258.87	16,278.98	3,626
2023-08-15	21,213.44	21,213.44	21,213.44	21,213.44	16,244.19	2,924
2023-08-14	21,258.87	21,258.87	21,213.44	21,213.44	16,244.19	3,158
2023-08-11	21,258.87	21,440.57	21,213.44	21,258.87	16,278.98	6,434
2023-08-10	21,168.02	21,349.72	21,168.02	21,258.87	16,278.98	6,902
2023-08-09	21,168.02	21,213.44	21,168.02	21,213.44	16,244.19	15,911
2023-08-08	21,168.02	21,168.02	21,168.02	21,168.02	16,209.41	2,105
2023-08-07	20,940.89	21,077.17	20,895.47	21,077.17	16,139.84	1,169
2023-08-04	21,031.74	21,031.74	20,895.47	20,895.47	16,000.70	2,690
2023-08-03	20,986.32	20,986.32	20,850.04	20,895.47	16,000.70	4,679
2023-08-02	20,895.47	20,895.47	20,895.47	20,895.47	16,000.70	1,286
2023-08-01	20,895.47	21,031.74	20,577.49	21,031.74	16,105.06	14,390
2023-07-31	21,077.17	21,213.44	20,895.47	20,986.32	16,070.27	15,326
2023-07-28	20,895.47	21,304.29	20,895.47	21,304.29	16,313.76	233
2023-07-27	21,077.17	21,395.14	21,077.17	21,258.87	16,278.98	44,459
2023-07-26	21,168.02	21,304.29	20,986.32	20,986.32	16,070.27	31,472
2023-07-25	21,077.17	21,213.44	21,077.17	21,077.17	16,139.84	7,838
2023-07-24	21,213.44	21,213.44	20,895.47	21,122.59	16,174.62	3,509
2023-07-21	20,713.77	21,258.87	20,713.77	21,168.02	16,209.41	12,635
2023-07-20	20,895.47	21,122.59	20,895.47	21,122.59	16,174.62	6,434
2023-07-19	20,895.47	21,168.02	20,895.47	21,168.02	16,209.41	15,443
2023-07-18	20,895.47	20,895.47	20,622.92	20,895.47	16,000.70	10,997
2023-07-17	20,713.77	20,895.47	20,713.77	20,895.47	16,000.70	701
2023-07-14	21,031.74	21,031.74	21,031.74	21,031.74	16,105.06	116
2023-07-13	20,759.19	21,031.74	20,759.19	21,031.74	16,105.06	1,403
2023-07-12	20,804.62	20,804.62	20,759.19	20,759.19	15,896.35	818
2023-07-11	21,168.02	21,168.02	20,895.47	21,077.17	16,139.84	1,052
2023-07-10	21,077.17	21,168.02	20,668.34	21,077.17	16,139.84	11,699
2023-07-07	20,895.47	20,895.47	20,895.47	20,895.47	16,000.70	233
2023-07-06	20,804.62	20,986.32	20,804.62	20,895.47	16,000.70	701
2023-07-05	20,895.47	21,031.74	20,895.47	21,031.74	16,105.06	701
2023-07-04	20,895.47	21,168.02	20,850.04	20,895.47	16,000.70	2,573
2023-07-03	21,440.57	21,440.57	20,850.04	20,850.04	15,965.92	1,052
2023-06-30	20,895.47	21,713.12	20,895.47	21,713.12	16,626.82	19,889
2023-06-29	20,759.19	20,895.47	20,622.92	20,895.47	16,000.70	6,785
2023-06-28	21,258.87	21,258.87	20,759.19	20,986.32	16,070.27	2,339
2023-06-27	20,895.47	21,258.87	20,759.19	21,258.87	16,278.98	10,880
2023-06-26	20,804.62	20,804.62	20,759.19	20,759.19	15,896.35	1,169
2023-06-23	20,759.19	20,850.04	20,759.19	20,850.04	15,965.92	467
2023-06-21	21,349.72	21,349.72	21,213.44	21,213.44	16,244.19	4,211
2023-06-20	21,349.72	21,485.99	21,349.72	21,349.72	16,348.55	14,507
2023-06-19	21,349.72	21,349.72	21,349.72	21,349.72	16,348.55	8,774
2023-06-16	21,031.74	21,349.72	21,031.74	21,077.17	16,139.84	2,105
2023-06-15	21,031.74	21,031.74	21,031.74	21,031.74	16,105.06	233
2023-06-14	21,258.87	21,349.72	21,031.74	21,031.74	16,105.06	5,264
2023-06-13	21,349.72	21,349.72	20,895.47	21,213.44	16,244.19	15,677
2023-06-12	21,168.02	21,213.44	20,986.32	20,986.32	16,070.27	5,849
2023-06-09	21,077.17	21,168.02	20,850.04	21,168.02	16,209.41	9,476
2023-06-08	21,077.17	21,077.17	20,940.89	20,940.89	16,035.49	3,158
2023-06-07	20,986.32	20,986.32	20,986.32	20,986.32	16,070.27	350
2023-06-06	21,940.24	21,940.24	20,986.32	20,986.32	16,070.27	584
2023-06-05	21,258.87	21,304.29	20,622.92	21,304.29	16,313.76	1,403
2023-06-02	20,986.32	21,667.69	20,986.32	21,168.02	16,209.41	12,752

← NewerPage 13 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.