OPC Pharmaceutical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	20,291.49	20,291.49	19,943.14	19,986.68	14,234.25	4,679
2022-11-30	20,204.40	20,291.49	19,899.60	20,291.49	14,451.33	22,697
2022-11-29	19,943.14	20,291.49	19,943.14	20,291.49	14,451.33	3,860
2022-11-28	20,030.23	20,291.49	19,856.05	20,291.49	14,451.33	18,017
2022-11-25	19,768.96	20,030.23	19,768.96	20,030.23	14,265.27	18,251
2022-11-24	19,943.14	19,986.68	19,943.14	19,943.14	14,203.24	1,052
2022-11-23	19,681.87	19,986.68	19,681.87	19,986.68	14,234.25	6,317
2022-11-22	20,030.23	20,030.23	19,681.87	20,030.23	14,265.27	3,275
2022-11-21	19,943.14	20,204.40	19,725.42	20,204.40	14,389.31	8,657
2022-11-18	19,594.79	19,594.79	19,594.79	19,594.79	13,955.15	818
2022-11-17	19,507.70	19,594.79	19,507.70	19,594.79	13,955.15	233
2022-11-16	19,507.70	20,030.23	19,420.61	19,507.70	13,893.13	4,562
2022-11-15	20,204.40	20,291.49	19,551.24	20,291.49	14,451.33	15,794
2022-11-14	19,159.35	20,247.95	18,811.00	20,247.95	14,420.32	68,210
2022-11-11	19,159.35	19,943.14	19,072.26	19,943.14	14,203.24	22,346
2022-11-10	19,768.96	19,768.96	19,159.35	19,159.35	13,645.04	16,379
2022-11-09	19,812.51	19,943.14	19,768.96	19,768.96	14,079.20	1,871
2022-11-08	19,768.96	19,768.96	19,768.96	19,768.96	14,079.20	3,626
2022-11-07	19,856.05	19,856.05	19,768.96	19,768.96	14,079.20	4,328
2022-11-04	19,899.60	20,117.32	19,768.96	20,030.23	14,265.27	28,079
2022-11-03	20,030.23	20,291.49	19,856.05	20,291.49	14,451.33	24,686
2022-11-02	20,073.77	20,073.77	19,856.05	19,943.14	14,203.24	12,869
2022-11-01	20,204.40	20,204.40	19,856.05	20,204.40	14,389.31	19,772
2022-10-31	20,204.40	20,204.40	19,856.05	19,856.05	14,141.22	4,679
2022-10-28	20,117.32	20,117.32	20,030.23	20,030.23	14,265.27	3,158
2022-10-27	19,856.05	20,030.23	19,856.05	20,030.23	14,265.27	818
2022-10-26	20,160.86	20,160.86	19,856.05	19,899.60	14,172.23	1,520
2022-10-25	19,812.51	20,247.95	19,812.51	20,247.95	14,420.32	23,048
2022-10-24	20,030.23	20,030.23	19,594.79	19,812.51	14,110.21	15,443
2022-10-21	19,856.05	20,247.95	19,812.51	20,247.95	14,420.32	31,472
2022-10-20	19,899.60	19,899.60	19,812.51	19,899.60	14,172.23	3,626
2022-10-19	19,899.60	19,899.60	19,899.60	19,899.60	14,172.23	116
2022-10-18	20,247.95	20,291.49	20,030.23	20,247.95	14,420.32	5,849
2022-10-17	20,291.49	20,291.49	20,117.32	20,247.95	14,420.32	11,933
2022-10-14	19,899.60	20,247.95	19,899.60	20,247.95	14,420.32	25,856
2022-10-13	20,247.95	20,247.95	19,725.42	20,247.95	14,420.32	37,673
2022-10-12	19,681.87	20,030.23	19,681.87	20,030.23	14,265.27	12,869
2022-10-11	20,291.49	20,291.49	19,768.96	19,986.68	14,234.25	8,072
2022-10-10	19,812.51	20,160.86	19,681.87	20,030.23	14,265.27	3,860
2022-10-07	19,638.33	20,291.49	19,159.35	20,247.95	14,420.32	141,218
2022-10-06	19,943.14	19,943.14	19,594.79	19,812.51	14,110.21	20,825
2022-10-05	20,030.23	20,030.23	19,768.96	19,768.96	14,079.20	3,158
2022-10-04	20,030.23	20,030.23	19,681.87	20,030.23	14,265.27	14,390
2022-10-03	19,899.60	20,117.32	19,420.61	20,073.77	14,296.28	36,620
2022-09-30	19,856.05	20,291.49	19,856.05	20,291.49	14,451.33	50,543
2022-09-29	19,856.05	20,247.95	19,812.51	20,247.95	14,420.32	23,399
2022-09-28	19,986.68	20,204.40	19,159.35	20,204.40	14,389.31	45,746
2022-09-27	20,030.23	20,291.49	19,768.96	20,291.49	14,451.33	30,536
2022-09-26	20,030.23	20,291.49	19,768.96	20,291.49	14,451.33	42,821
2022-09-23	20,160.86	20,378.58	19,943.14	20,335.03	14,482.35	32,174
2022-09-22	20,247.95	20,465.67	19,943.14	20,378.58	14,513.36	31,472
2022-09-21	19,856.05	20,291.49	19,856.05	20,291.49	14,451.33	23,750
2022-09-20	20,030.23	20,291.49	19,768.96	20,291.49	14,451.33	37,322
2022-09-19	20,814.02	20,814.02	19,899.60	20,291.49	14,451.33	53,234
2022-09-16	19,856.05	20,291.49	19,856.05	20,291.49	14,451.33	41,651
2022-09-15	20,117.32	20,465.67	19,681.87	20,291.49	14,451.33	59,903
2022-09-14	19,551.24	20,291.49	19,551.24	20,291.49	14,451.33	52,532
2022-09-13	20,378.58	20,422.12	19,638.33	20,378.58	14,513.36	82,016
2022-09-12	20,465.67	20,509.21	19,464.16	20,422.12	14,544.37	35,918
2022-09-09	20,639.84	20,683.39	19,464.16	20,465.67	14,575.38	63,179

← NewerPage 16 of 20 · 1,180 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.