OPC Pharmaceutical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	20,532.07	21,077.17	20,532.07	21,077.17	16,139.84	5,849
2023-05-31	20,804.62	20,850.04	20,577.49	20,577.49	15,757.21	1,169
2023-05-30	20,895.47	20,895.47	20,895.47	20,895.47	16,000.70	116
2023-05-29	20,850.04	20,895.47	20,622.92	20,895.47	16,000.70	3,392
2023-05-26	21,031.74	21,031.74	20,577.49	20,622.92	15,792.00	6,200
2023-05-25	20,895.47	20,895.47	20,850.04	20,895.47	16,000.70	1,403
2023-05-24	21,258.87	21,258.87	20,532.07	20,895.47	16,000.70	1,988
2023-05-23	21,213.44	21,213.44	20,668.34	21,213.44	16,244.19	4,796
2023-05-22	20,532.07	21,258.87	20,532.07	21,258.87	16,278.98	1,637
2023-05-18	21,258.87	21,258.87	21,258.87	21,258.87	16,278.98	1,286
2023-05-17	20,804.62	21,349.72	19,986.97	21,258.87	16,278.98	6,317
2023-05-16	21,258.87	21,258.87	20,895.47	21,258.87	15,896.10	10,178
2023-05-15	20,895.47	21,258.87	20,850.04	21,258.87	15,896.10	11,465
2023-05-12	21,168.02	21,213.44	21,122.59	21,213.44	15,862.14	3,626
2023-05-11	20,895.47	20,895.47	20,895.47	20,895.47	15,624.37	467
2023-05-10	20,804.62	21,168.02	20,804.62	21,168.02	15,828.17	3,275
2023-05-09	21,168.02	21,168.02	20,804.62	20,804.62	15,556.44	701
2023-05-08	20,441.22	21,168.02	20,259.52	21,168.02	15,828.17	11,582
2023-05-05	21,349.72	21,349.72	20,304.94	21,168.02	15,828.17	6,902
2023-05-04	21,440.57	21,440.57	20,486.64	21,349.72	15,964.03	1,286
2023-04-28	20,804.62	20,895.47	20,804.62	20,895.47	15,624.37	818
2023-04-27	20,940.89	20,940.89	20,850.04	20,895.47	15,624.37	2,456
2023-04-26	21,077.17	21,077.17	20,895.47	20,940.89	15,658.34	584
2023-04-25	20,804.62	21,077.17	20,804.62	21,077.17	15,760.24	2,573
2023-04-24	20,895.47	21,258.87	20,441.22	21,258.87	15,896.10	3,626
2023-04-21	21,077.17	21,077.17	20,940.89	20,940.89	15,658.34	350
2023-04-20	21,031.74	21,258.87	20,895.47	20,895.47	15,624.37	9,359
2023-04-19	21,349.72	21,349.72	20,940.89	21,031.74	15,726.27	5,732
2023-04-18	21,510.72	21,597.81	20,901.11	21,031.74	14,978.53	14,624
2023-04-17	21,684.90	21,684.90	21,423.63	21,597.81	15,381.68	7,253
2023-04-14	21,467.18	21,728.44	21,423.63	21,554.27	15,350.67	4,328
2023-04-13	21,075.28	21,597.81	21,075.28	21,554.27	15,350.67	4,562
2023-04-12	20,814.02	21,249.46	20,814.02	21,075.28	15,009.54	8,657
2023-04-11	20,770.48	20,814.02	20,770.48	20,770.48	14,792.46	1,052
2023-04-10	21,075.28	21,162.37	20,726.93	20,770.48	14,792.46	6,317
2023-04-07	21,510.72	21,597.81	21,336.55	21,336.55	15,195.61	7,838
2023-04-06	21,771.99	21,771.99	20,901.11	21,597.81	15,381.68	7,604
2023-04-05	20,422.12	21,771.99	20,291.49	21,771.99	15,505.72	16,964
2023-04-04	20,073.77	20,465.67	20,073.77	20,422.12	14,544.37	1,286
2023-04-03	20,465.67	20,465.67	20,335.03	20,465.67	14,575.38	5,732
2023-03-31	20,073.77	20,465.67	20,073.77	20,465.67	14,575.38	584
2023-03-30	20,030.23	20,465.67	20,030.23	20,465.67	14,575.38	23,867
2023-03-29	20,030.23	20,030.23	19,986.68	19,986.68	14,234.25	12,986
2023-03-28	20,204.40	20,204.40	20,030.23	20,030.23	14,265.27	11,582
2023-03-27	20,422.12	20,422.12	20,204.40	20,204.40	14,389.31	1,403
2023-03-24	20,117.32	20,465.67	20,073.77	20,465.67	14,575.38	1,871
2023-03-23	20,422.12	20,465.67	20,030.23	20,465.67	14,575.38	3,041
2023-03-22	20,291.49	20,465.67	20,291.49	20,465.67	14,575.38	350
2023-03-21	20,291.49	20,291.49	20,291.49	20,291.49	14,451.33	5,147
2023-03-20	20,683.39	20,683.39	20,291.49	20,291.49	14,451.33	11,231
2023-03-17	20,291.49	20,814.02	20,291.49	20,814.02	14,823.47	233
2023-03-16	20,204.40	20,465.67	20,030.23	20,465.67	14,575.38	5,030
2023-03-15	20,552.75	20,552.75	20,465.67	20,465.67	14,575.38	4,211
2023-03-14	20,030.23	20,726.93	20,030.23	20,465.67	14,575.38	1,637
2023-03-13	20,204.40	20,814.02	20,204.40	20,814.02	14,823.47	350
2023-03-10	20,857.56	21,031.74	20,552.75	21,031.74	14,978.53	4,796
2023-03-09	20,465.67	20,683.39	20,465.67	20,683.39	14,730.44	1,286
2023-03-08	20,291.49	20,465.67	20,291.49	20,465.67	14,575.38	1,520
2023-03-07	20,639.84	20,639.84	20,465.67	20,552.75	14,637.40	4,445
2023-03-06	20,465.67	20,465.67	20,465.67	20,465.67	14,575.38	584

← NewerPage 14 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.