See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.27▼ 5.20%
← OPC.VN stock page

OPC Pharmaceutical JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-1449,814.3350,075.6049,465.9849,640.1614,669.3217,764
2022-06-1350,511.0450,511.0449,814.3349,814.3314,720.807,331
2022-06-1049,727.2449,901.4249,727.2449,814.3314,720.8080,361
2022-06-0949,465.9849,988.5149,465.9849,727.2414,695.069,868
2022-06-0850,075.6050,075.6049,814.3349,814.3314,720.8012,406
2022-06-0750,423.9550,511.0449,640.1649,901.4214,746.5323,967
2022-06-0649,814.3350,336.8649,814.3350,075.6014,798.0012,688
2022-06-0351,817.3651,817.3650,075.6050,075.6014,798.0027,915
2022-06-0251,294.8351,294.8350,249.7750,598.1214,952.4226,787
2022-06-0151,207.7453,123.6849,640.1651,817.3615,312.72135,627
2022-05-3152,601.1553,123.6852,252.8052,339.8815,467.1343,423
2022-05-3048,769.2849,988.5148,769.2849,901.4214,746.5325,377
2022-05-2748,333.8448,769.2848,333.8448,769.2814,411.97845
2022-05-2648,769.2848,769.2848,508.0248,595.1014,360.502,537
2022-05-2548,769.2848,769.2848,420.9248,769.2814,411.972,537
2022-05-2448,246.7548,769.2848,246.7548,769.2814,411.973,383
2022-05-2348,246.7548,246.7548,246.7548,246.7514,257.553,101
2022-05-1948,072.5848,769.2848,072.5848,769.2814,411.9717,482
2022-05-1847,898.4048,159.6647,898.4048,159.6614,231.821,409
2022-05-1748,682.1948,682.1948,682.1948,682.1914,386.2322,557
2022-05-1647,898.4047,985.4847,898.4047,898.4014,154.613,101
2022-05-1347,811.3148,769.2847,550.0448,769.2814,411.9716,354
2022-05-1247,724.2248,595.1047,724.2248,595.1014,360.5011,278
2022-05-1148,159.6648,333.8448,159.6648,333.8414,283.293,947
2022-05-1047,550.0448,769.2847,462.9648,769.2814,411.9781,489
2022-05-0949,117.6349,117.6347,724.2248,595.1014,360.5047,088
2022-05-0648,159.6648,943.4548,072.5848,943.4514,463.4413,252
2022-05-0548,595.1048,943.4548,508.0248,508.0214,334.7616,072
2022-04-2948,159.6649,204.7247,985.4849,030.5414,489.178,741
2022-04-2848,595.1048,595.1048,595.1048,595.1014,360.501,409
2022-04-2748,682.1948,682.1948,595.1048,595.1014,360.503,665
2022-04-2648,508.0248,769.2847,550.0448,769.2814,411.9723,121
2022-04-2548,333.8448,508.0247,201.7048,508.0214,334.7632,708
2022-04-2249,204.7249,204.7248,508.0248,769.2814,411.9720,301
2022-04-2149,378.8949,378.8947,724.2249,204.7214,540.6520,019
2022-04-2049,465.9849,465.9849,378.8949,465.9814,617.8517,482
2022-04-1949,378.8949,640.1649,378.8949,465.9814,617.854,793
2022-04-1849,378.8949,553.0749,291.8049,378.8914,592.1219,455
2022-04-1549,204.7249,378.8948,769.2849,378.8914,592.1230,452
2022-04-1449,640.1649,640.1649,204.7249,204.7214,540.6522,275
2022-04-1349,117.6349,988.5149,117.6349,814.3314,720.8056,957
2022-04-1248,420.9249,901.4248,420.9249,204.7214,540.65142,394
2022-04-0848,769.2848,769.2848,333.8448,769.2814,411.9744,551
2022-04-0748,682.1948,769.2848,159.6648,769.2814,411.97104,610
2022-04-0648,333.8448,769.2847,985.4848,769.2814,411.97313,832
2022-04-0548,246.7548,682.1948,246.7548,682.1914,386.2329,606
2022-04-0448,769.2848,769.2848,246.7548,769.2814,411.9778,669
2022-04-0149,204.7249,204.7248,246.7548,769.2814,411.9795,869
2022-03-3148,159.6649,640.1648,159.6649,640.1614,669.32147,752
2022-03-3048,159.6648,769.2848,072.5848,769.2814,411.97234,316
2022-03-2948,159.6648,769.2848,072.5848,769.2814,411.9789,666
2022-03-2848,595.1048,769.2848,072.5848,769.2814,411.97168,617
2022-03-2548,159.6648,595.1048,072.5848,595.1014,360.50125,758
2022-03-2448,159.6649,117.6348,072.5848,769.2814,411.97154,237
2022-03-2348,159.6648,595.1048,159.6648,595.1014,360.5034,400
2022-03-2248,682.1948,682.1948,072.5848,682.1914,386.23197,942
2022-03-2148,333.8448,769.2848,333.8448,769.2814,411.9722,275
2022-03-1848,072.5848,769.2848,072.5848,769.2814,411.9782,335
2022-03-1748,072.5848,682.1948,072.5848,682.1914,386.23130,833
2022-03-1648,769.2848,769.2847,985.4848,769.2814,411.97139,575
← NewerPage 18 of 20 · 1,175 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-09936.0000 VND
2024-05-131,500.0002 VND
2023-05-17500.0001 VND
2023-04-191,000.0002 VND
2021-12-201,000.0007 VND
2021-06-112,000.0015 VND
2020-12-021,000.0007 VND
2020-07-132,000.0015 VND
2019-11-221,000.0007 VND
2019-06-141,000.0007 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.