OPC Pharmaceutical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-07	22,400.00	22,400.00	22,400.00	22,400.00	18,345.30	233
2026-07-06	22,786.20	22,786.20	22,593.10	22,593.10	18,503.45	935
2026-07-03	22,593.10	22,689.65	22,593.10	22,689.65	18,582.52	233
2026-07-02	22,303.45	23,172.41	22,303.45	23,172.41	18,977.89	584
2026-07-01	22,303.45	22,303.45	22,303.45	22,303.45	18,266.22	116
2026-06-30	22,882.76	22,882.76	22,882.76	22,882.76	18,740.67	116
2026-06-29	23,365.51	23,365.51	22,882.76	22,882.76	18,740.67	350
2026-06-26	22,206.89	22,303.45	22,206.89	22,303.45	18,266.22	2,339
2026-06-23	23,655.17	23,655.17	23,655.17	23,655.17	19,373.27	233
2026-06-22	22,689.65	22,689.65	22,689.65	22,689.65	18,582.52	116
2026-06-18	22,689.65	22,689.65	22,689.65	22,689.65	18,582.52	584
2026-06-17	22,979.31	22,979.31	22,400.00	22,400.00	18,345.30	584
2026-06-16	23,075.86	23,172.41	23,075.86	23,172.41	18,977.89	701
2026-06-10	23,075.86	23,075.86	23,075.86	23,075.86	18,898.82	1,169
2026-06-09	22,400.00	23,172.41	22,400.00	23,075.86	18,898.82	47,150
2026-06-03	22,496.55	22,496.55	20,951.72	22,496.55	18,424.37	4,211
2026-05-28	22,496.55	22,496.55	22,496.55	22,496.55	18,424.37	233
2026-05-25	23,172.41	24,041.38	23,172.41	23,993.10	19,650.03	5,147
2026-05-21	22,689.65	24,041.38	22,689.65	22,689.65	18,582.52	818
2026-05-19	23,944.82	23,944.82	22,689.65	22,689.65	18,582.52	4,328
2026-05-18	22,689.65	22,689.65	22,689.65	22,689.65	18,582.52	116
2026-05-15	22,206.89	23,751.72	22,206.89	22,496.55	18,424.37	132,092
2026-05-14	22,013.79	22,206.89	22,013.79	22,206.89	18,187.15	1,520
2026-05-13	22,110.34	22,110.34	22,110.34	22,110.34	18,108.07	116
2026-05-12	22,013.79	22,110.34	22,013.79	22,110.34	18,108.07	701
2026-05-11	22,206.89	22,206.89	22,206.89	22,206.89	18,187.15	1,754
2026-05-08	23,703.45	23,703.45	22,689.65	22,689.65	18,582.52	935
2026-05-07	23,413.79	23,944.82	23,413.79	23,944.82	19,610.49	1,871
2026-05-06	23,365.51	23,413.79	22,206.89	23,413.79	19,175.58	3,626
2026-05-05	22,689.65	23,365.51	21,820.69	23,365.51	19,136.04	1,052
2026-05-04	23,075.86	23,413.79	22,689.65	23,413.79	19,175.58	21,878
2026-04-29	22,689.65	22,689.65	21,917.24	21,917.24	17,949.92	818
2026-04-28	23,124.14	23,124.14	22,834.48	22,834.48	18,701.13	350
2026-04-23	21,627.58	21,627.58	21,627.58	21,627.58	17,712.70	2,339
2026-04-22	21,724.14	21,724.14	21,627.58	21,627.58	17,712.70	2,339
2026-04-21	22,013.79	22,013.79	21,772.41	21,772.41	17,831.31	1,286
2026-04-17	22,013.79	22,013.79	21,965.52	22,013.79	18,029.00	3,392
2026-04-10	22,206.89	23,172.41	22,206.89	22,979.31	18,819.75	2,222
2026-04-09	22,110.34	22,110.34	21,772.41	21,772.41	17,831.31	1,871
2026-04-08	21,724.14	22,062.07	21,193.10	22,062.07	18,068.54	7,136
2026-04-02	21,289.65	21,289.65	21,289.65	21,289.65	17,435.94	350
2026-04-01	21,627.58	21,627.58	21,434.48	21,627.58	17,712.70	4,679
2026-03-31	21,531.03	21,531.03	21,531.03	21,531.03	17,633.63	116
2026-03-27	23,172.41	23,172.41	21,820.69	21,820.69	17,870.85	12,869
2026-03-25	21,627.58	21,724.14	21,627.58	21,675.86	17,752.24	935
2026-03-24	21,917.24	21,917.24	21,917.24	21,917.24	17,949.92	233
2026-03-23	22,013.79	22,013.79	21,531.03	21,724.14	17,791.78	25,154
2026-03-20	22,786.20	22,786.20	21,241.38	22,013.79	18,029.00	18,368
2026-03-19	21,337.93	21,531.03	21,337.93	21,337.93	17,475.48	1,403
2026-03-18	21,241.38	21,531.03	21,241.38	21,289.65	17,435.94	5,264
2026-03-17	21,386.21	21,820.69	21,386.21	21,820.69	17,870.85	12,167
2026-03-16	21,579.31	21,579.31	21,241.38	21,337.93	17,475.48	7,721
2026-03-13	21,434.48	22,013.79	21,289.65	21,289.65	17,435.94	3,275
2026-03-12	21,434.48	21,434.48	21,434.48	21,434.48	17,554.55	116
2026-03-11	21,724.14	21,820.69	21,337.93	21,337.93	17,475.48	48,203
2026-03-10	21,241.38	21,820.69	21,241.38	21,820.69	17,870.85	18,368
2026-03-09	21,531.03	21,531.03	21,337.93	21,337.93	17,475.48	1,754
2026-03-05	21,434.48	21,724.14	21,434.48	21,724.14	17,791.78	2,924
2026-03-04	21,434.48	21,434.48	21,337.93	21,337.93	17,475.48	2,573
2026-03-03	21,434.48	22,013.79	21,337.93	21,724.14	17,791.78	2,573

← NewerPage 2 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.