OPC Pharmaceutical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	21,554.27	21,554.27	21,336.55	21,336.55	15,195.61	5,264
2022-09-06	21,336.55	21,554.27	21,336.55	21,510.72	15,319.65	4,445
2022-09-05	21,684.90	21,946.16	21,684.90	21,902.62	15,598.76	15,911
2022-08-31	21,771.99	21,771.99	21,510.72	21,771.99	15,505.72	8,423
2022-08-30	21,336.55	22,163.88	21,336.55	21,728.44	15,474.71	4,445
2022-08-29	21,554.27	21,771.99	21,554.27	21,684.90	15,443.70	3,158
2022-08-26	22,163.88	22,207.43	21,771.99	21,771.99	15,505.72	14,273
2022-08-25	22,338.06	22,338.06	22,033.25	22,033.25	15,691.79	3,275
2022-08-24	21,467.18	21,771.99	21,467.18	21,728.44	15,474.71	2,807
2022-08-23	21,597.81	21,684.90	21,423.63	21,684.90	15,443.70	7,487
2022-08-22	21,989.71	21,989.71	21,771.99	21,771.99	15,505.72	6,434
2022-08-19	22,294.51	22,294.51	21,946.16	21,989.71	15,660.78	10,295
2022-08-18	22,338.06	22,512.23	22,207.43	22,294.51	15,877.86	3,626
2022-08-17	22,599.32	22,599.32	22,250.97	22,338.06	15,908.87	6,785
2022-08-16	22,642.87	22,642.87	22,207.43	22,294.51	15,877.86	7,370
2022-08-15	22,294.51	22,642.87	22,294.51	22,642.87	16,125.95	17,432
2022-08-12	22,947.67	22,947.67	22,642.87	22,817.04	16,250.00	6,668
2022-08-11	22,729.95	22,947.67	22,729.95	22,947.67	16,343.03	27,143
2022-08-10	22,729.95	23,121.85	22,729.95	22,947.67	16,343.03	14,507
2022-08-09	23,383.11	23,383.11	23,078.30	23,121.85	16,467.08	13,220
2022-08-08	23,165.39	23,600.83	23,165.39	23,208.94	16,529.10	17,198
2022-08-05	23,862.10	23,862.10	23,252.48	23,513.75	16,746.18	10,646
2022-08-04	23,296.03	23,775.01	23,078.30	23,600.83	16,808.20	20,591
2022-08-03	22,947.67	23,905.64	22,947.67	23,600.83	16,808.20	9,710
2022-08-02	23,600.83	23,862.10	23,078.30	23,078.30	16,436.07	32,525
2022-08-01	23,949.18	24,123.36	23,775.01	23,949.18	17,056.30	21,176
2022-07-29	23,687.92	24,341.08	23,687.92	23,949.18	17,056.30	18,485
2022-07-28	23,775.01	24,341.08	23,775.01	23,905.64	17,025.28	43,640
2022-07-27	23,644.38	24,602.34	23,600.83	24,341.08	17,335.40	13,688
2022-07-26	25,516.77	25,516.77	23,818.55	24,820.06	17,676.53	34,631
2022-07-25	26,736.00	26,736.00	25,429.68	25,516.77	18,172.71	60,956
2022-07-22	25,124.87	25,124.87	25,124.87	25,124.87	17,893.61	84,590
2022-07-21	23,513.75	23,513.75	23,513.75	23,513.75	16,746.18	11,933
2022-07-20	52,514.06	53,123.68	52,514.06	53,036.59	15,673.02	172,565
2022-07-19	52,601.15	52,688.24	52,252.80	52,514.06	15,518.60	129,988
2022-07-18	51,381.92	52,688.24	51,381.92	52,252.80	15,441.39	162,132
2022-07-15	51,033.56	51,381.92	51,033.56	51,207.74	15,132.57	62,597
2022-07-14	51,294.83	51,294.83	49,117.63	51,033.56	15,081.09	68,236
2022-07-13	51,904.44	52,601.15	51,904.44	51,991.53	15,364.19	78,387
2022-07-12	52,949.50	53,123.68	51,817.36	51,904.44	15,338.45	120,683
2022-07-11	49,988.51	51,817.36	49,727.24	51,381.92	15,184.04	107,430
2022-07-08	49,988.51	50,075.60	49,901.42	49,901.42	14,746.53	4,229
2022-07-07	49,465.98	50,075.60	49,465.98	50,075.60	14,798.00	2,255
2022-07-06	48,769.28	50,075.60	48,769.28	50,075.60	14,798.00	71,056
2022-07-05	47,898.40	48,769.28	47,898.40	48,769.28	14,411.97	39,757
2022-07-04	49,204.72	49,378.89	48,769.28	48,769.28	14,411.97	8,459
2022-07-01	48,769.28	48,943.45	47,898.40	48,943.45	14,463.44	23,403
2022-06-30	49,291.80	49,291.80	49,117.63	49,117.63	14,514.91	12,970
2022-06-29	49,291.80	49,553.07	49,117.63	49,378.89	14,592.12	36,656
2022-06-28	49,814.33	49,988.51	49,291.80	49,640.16	14,669.32	38,911
2022-06-27	49,640.16	50,249.77	49,640.16	49,901.42	14,746.53	64,571
2022-06-24	49,117.63	49,988.51	49,030.54	49,465.98	14,617.85	74,158
2022-06-23	49,030.54	49,117.63	48,333.84	49,117.63	14,514.91	2,819
2022-06-22	47,898.40	49,117.63	45,808.28	49,117.63	14,514.91	10,714
2022-06-21	47,898.40	49,204.72	47,288.78	48,769.28	14,411.97	8,459
2022-06-20	48,420.92	49,204.72	48,072.58	49,204.72	14,540.65	8,741
2022-06-17	48,856.36	49,553.07	48,769.28	48,769.28	14,411.97	11,842
2022-06-16	49,553.07	49,988.51	49,030.54	49,553.07	14,643.59	3,383
2022-06-15	51,120.65	51,120.65	49,204.72	49,640.16	14,669.32	14,944
2022-06-14	49,814.33	50,075.60	49,465.98	49,640.16	14,669.32	17,764

← NewerPage 17 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.