OPC Pharmaceutical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-09	48,683.71	48,683.71	48,512.59	48,598.15	14,066.92	7,613
2021-12-08	48,683.71	48,769.27	48,598.15	48,769.27	14,116.45	32,990
2021-12-07	48,341.47	48,769.27	48,341.47	48,769.27	14,116.45	24,531
2021-12-06	48,769.27	48,769.27	48,683.71	48,769.27	14,116.45	7,331
2021-12-03	48,255.91	49,197.07	48,170.35	48,769.27	14,116.45	65,416
2021-12-02	47,999.23	48,683.71	47,999.23	48,598.15	14,066.92	23,403
2021-12-01	48,598.15	48,769.27	48,598.15	48,769.27	14,116.45	45,679
2021-11-30	48,427.03	48,769.27	48,341.47	48,769.27	14,116.45	59,213
2021-11-29	48,084.79	48,769.27	47,913.67	48,769.27	14,116.45	345,976
2021-11-26	48,084.79	48,769.27	47,999.23	48,769.27	14,116.45	86,000
2021-11-25	47,828.11	48,769.27	47,828.11	48,769.27	14,116.45	82,899
2021-11-24	47,913.67	48,769.27	47,828.11	48,769.27	14,116.45	60,623
2021-11-23	47,913.67	48,769.27	47,400.31	48,769.27	14,116.45	73,594
2021-11-22	48,769.27	48,769.27	47,913.67	48,769.27	14,116.45	32,708
2021-11-19	49,025.95	49,111.51	47,999.23	48,769.27	14,116.45	74,440
2021-11-18	47,828.11	49,624.87	47,828.11	49,025.95	14,190.75	354,436
2021-11-17	48,341.47	48,341.47	47,742.55	47,828.11	13,844.03	46,243
2021-11-16	47,913.67	48,341.47	47,913.67	48,255.91	13,967.86	38,911
2021-11-15	48,683.71	48,683.71	47,913.67	48,341.47	13,992.62	71,620
2021-11-12	47,828.11	48,769.27	47,742.55	48,683.71	14,091.69	84,872
2021-11-11	48,598.15	48,598.15	47,828.11	48,512.59	14,042.16	76,977
2021-11-10	48,084.79	48,427.03	47,999.23	48,427.03	14,017.39	30,452
2021-11-09	48,683.71	48,683.71	47,913.67	48,084.79	13,918.33	66,262
2021-11-05	48,341.47	48,769.27	47,999.23	48,769.27	14,116.45	47,088
2021-11-04	48,769.27	48,769.27	48,255.91	48,255.91	13,967.86	4,511
2021-11-03	48,255.91	48,769.27	48,170.35	48,769.27	14,116.45	25,659
2021-11-02	48,769.27	48,769.27	47,999.23	48,427.03	14,017.39	17,200
2021-11-01	47,999.23	48,255.91	47,999.23	48,255.91	13,967.86	15,508
2021-10-29	48,769.27	48,769.27	48,769.27	48,769.27	14,116.45	7,613
2021-10-28	51,250.51	51,250.51	48,427.03	48,769.27	14,116.45	46,806
2021-10-27	48,940.39	48,940.39	48,255.91	48,769.27	14,116.45	67,390
2021-10-26	48,769.27	48,854.83	47,999.23	48,769.27	14,116.45	57,239
2021-10-25	48,341.47	49,025.95	48,341.47	48,769.27	14,116.45	20,301
2021-10-22	48,769.27	49,453.75	48,769.27	49,282.63	14,265.05	43,705
2021-10-21	48,084.79	48,769.27	47,999.23	48,769.27	14,116.45	99,535
2021-10-20	48,170.35	48,598.15	48,170.35	48,598.15	14,066.92	14,098
2021-10-19	47,999.23	48,769.27	47,999.23	48,769.27	14,116.45	47,088
2021-10-18	48,084.79	48,769.27	47,913.67	48,769.27	14,116.45	134,781
2021-10-15	47,999.23	48,512.59	47,913.67	48,512.59	14,042.16	45,397
2021-10-14	47,999.23	48,598.15	47,913.67	48,341.47	13,992.62	51,318

← NewerPage 20 of 20 · 1,180 trading days

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.