OPC Pharmaceutical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	20,117.32	20,465.67	20,117.32	20,465.67	14,575.38	6,785
2023-03-02	20,726.93	20,726.93	20,030.23	20,378.58	14,513.36	5,849
2023-03-01	20,901.11	20,901.11	20,726.93	20,726.93	14,761.45	233
2023-02-28	20,857.56	20,901.11	20,857.56	20,901.11	14,885.49	17,900
2023-02-27	20,988.19	20,988.19	20,857.56	20,857.56	14,854.48	7,370
2023-02-24	21,162.37	21,162.37	21,162.37	21,162.37	15,071.56	116
2023-02-23	21,641.36	21,641.36	21,075.28	21,336.55	15,195.61	7,721
2023-02-22	21,728.44	21,728.44	21,728.44	21,728.44	15,474.71	584
2023-02-21	21,728.44	21,946.16	21,728.44	21,771.99	15,505.72	35,918
2023-02-20	21,771.99	21,771.99	21,467.18	21,467.18	15,288.64	7,721
2023-02-17	21,902.62	22,033.25	21,859.07	21,946.16	15,629.77	1,871
2023-02-16	21,467.18	21,771.99	21,467.18	21,728.44	15,474.71	6,083
2023-02-15	20,901.11	21,554.27	20,726.93	21,554.27	15,350.67	3,626
2023-02-14	20,988.19	20,988.19	20,901.11	20,901.11	14,885.49	584
2023-02-13	20,988.19	21,336.55	20,988.19	20,988.19	14,947.52	2,105
2023-02-10	21,728.44	21,728.44	20,988.19	20,988.19	14,947.52	584
2023-02-09	21,641.36	21,771.99	21,641.36	21,728.44	15,474.71	5,849
2023-02-08	21,946.16	21,946.16	21,510.72	21,728.44	15,474.71	4,796
2023-02-07	21,859.07	22,033.25	21,859.07	22,033.25	15,691.79	2,105
2023-02-06	21,728.44	22,207.43	20,901.11	22,207.43	15,815.84	5,849
2023-02-03	22,207.43	22,207.43	22,207.43	22,207.43	15,815.84	935
2023-02-02	22,468.69	22,468.69	22,207.43	22,207.43	15,815.84	1,169
2023-02-01	22,381.60	22,468.69	22,207.43	22,250.97	15,846.85	3,392
2023-01-31	22,555.78	22,555.78	21,336.55	22,381.60	15,939.88	22,346
2023-01-30	21,989.71	22,163.88	21,989.71	22,163.88	15,784.83	8,657
2023-01-27	22,817.04	22,991.22	22,817.04	22,991.22	16,374.04	935
2023-01-19	22,860.58	22,860.58	22,817.04	22,817.04	16,250.00	233
2023-01-18	22,207.43	22,468.69	22,207.43	22,468.69	16,001.91	584
2023-01-17	22,904.13	22,904.13	22,904.13	22,904.13	16,312.02	116
2023-01-16	21,815.53	22,947.67	21,815.53	22,947.67	16,343.03	1,403
2023-01-13	22,686.41	22,991.22	22,686.41	22,991.22	16,374.04	4,562
2023-01-12	22,207.43	22,686.41	22,207.43	22,686.41	16,156.96	3,743
2023-01-11	22,207.43	22,207.43	22,207.43	22,207.43	15,815.84	233
2023-01-10	21,771.99	21,771.99	21,771.99	21,771.99	15,505.72	1,169
2023-01-09	22,207.43	22,207.43	22,120.34	22,207.43	15,815.84	2,690
2023-01-06	22,294.51	22,860.58	22,207.43	22,860.58	16,281.01	2,924
2023-01-05	22,599.32	22,599.32	22,512.23	22,512.23	16,032.92	818
2023-01-03	22,294.51	23,687.92	22,294.51	23,687.92	16,870.23	7,370
2022-12-30	23,426.66	23,949.18	23,339.57	23,949.18	17,056.30	45,629
2022-12-29	22,468.69	23,339.57	22,468.69	23,339.57	16,622.14	14,741
2022-12-28	22,642.87	22,729.95	22,642.87	22,642.87	16,125.95	5,849
2022-12-27	23,078.30	23,078.30	21,946.16	22,642.87	16,125.95	2,222
2022-12-26	23,252.48	23,252.48	23,252.48	23,252.48	16,560.11	5,966
2022-12-23	21,946.16	23,252.48	21,946.16	23,252.48	16,560.11	6,083
2022-12-22	21,597.81	22,991.22	21,249.46	22,991.22	16,374.04	10,529
2022-12-21	24,210.45	24,210.45	22,729.95	22,729.95	16,187.98	2,924
2022-12-20	23,775.01	24,384.62	22,207.43	24,384.62	17,366.41	122,147
2022-12-19	22,425.15	23,862.10	22,207.43	23,862.10	16,994.27	135,719
2022-12-16	22,120.34	22,425.15	21,771.99	22,425.15	15,970.90	36,152
2022-12-15	21,597.81	21,946.16	21,597.81	21,946.16	15,629.77	18,134
2022-12-14	21,075.28	21,597.81	20,988.19	21,597.81	15,381.68	37,088
2022-12-13	20,117.32	21,075.28	20,117.32	21,075.28	15,009.54	42,938
2022-12-12	20,378.58	20,465.67	20,030.23	20,465.67	14,575.38	51,362
2022-12-09	20,030.23	20,378.58	19,986.68	20,378.58	14,513.36	20,708
2022-12-08	20,030.23	20,117.32	20,030.23	20,030.23	14,265.27	9,944
2022-12-07	20,030.23	20,204.40	19,943.14	20,030.23	14,265.27	54,521
2022-12-06	20,160.86	20,160.86	19,943.14	20,030.23	14,265.27	35,918
2022-12-05	20,378.58	20,465.67	20,117.32	20,465.67	14,575.38	9,827
2022-12-02	20,030.23	20,465.67	19,899.60	20,422.12	14,544.37	31,472
2022-12-01	20,291.49	20,291.49	19,943.14	19,986.68	14,234.25	4,679

← NewerPage 15 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.