OPC Pharmaceutical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-02	21,531.03	22,158.62	21,241.38	21,241.38	17,396.40	9,710
2026-02-27	21,386.21	21,386.21	21,386.21	21,386.21	17,515.02	1,520
2026-02-26	21,531.03	21,531.03	21,386.21	21,386.21	17,515.02	818
2026-02-25	21,531.03	21,627.58	21,434.48	21,531.03	17,633.63	2,690
2026-02-24	21,724.14	21,724.14	21,531.03	21,579.31	17,673.16	935
2026-02-23	22,013.79	22,013.79	21,531.03	21,531.03	17,633.63	16,496
2026-02-13	21,531.03	21,531.03	21,482.76	21,482.76	17,594.09	701
2026-02-11	21,482.76	21,482.76	21,482.76	21,482.76	17,594.09	233
2026-02-10	21,531.03	21,531.03	21,482.76	21,482.76	17,594.09	10,061
2026-02-09	21,531.03	21,531.03	21,531.03	21,531.03	17,633.63	1,052
2026-02-06	21,531.03	21,531.03	21,531.03	21,531.03	17,633.63	4,328
2026-02-05	21,531.03	21,531.03	21,531.03	21,531.03	17,633.63	1,520
2026-02-04	21,531.03	21,531.03	21,531.03	21,531.03	17,633.63	935
2026-02-03	21,434.48	21,531.03	21,434.48	21,531.03	17,633.63	584
2026-02-02	21,241.38	21,531.03	21,241.38	21,531.03	17,633.63	2,807
2026-01-30	21,434.48	21,531.03	21,241.38	21,531.03	17,633.63	1,520
2026-01-29	21,531.03	21,531.03	21,337.93	21,434.48	17,554.55	7,487
2026-01-28	21,531.03	21,531.03	21,531.03	21,531.03	17,633.63	467
2026-01-27	21,579.31	21,579.31	21,241.38	21,531.03	17,633.63	6,785
2026-01-26	21,386.21	21,531.03	21,386.21	21,531.03	17,633.63	1,286
2026-01-23	22,206.89	22,206.89	21,386.21	21,386.21	17,515.02	2,105
2026-01-22	22,158.62	22,255.17	22,158.62	22,158.62	18,147.61	4,796
2026-01-21	21,868.96	22,593.10	21,627.58	22,158.62	18,147.61	8,189
2026-01-20	21,820.69	22,689.65	21,820.69	22,013.79	18,029.00	4,328
2026-01-19	21,531.03	22,979.31	21,337.93	22,979.31	18,819.75	4,913
2026-01-16	22,737.93	22,786.20	21,337.93	21,531.03	17,633.63	10,529
2026-01-15	22,689.65	22,689.65	21,337.93	21,337.93	17,475.48	5,030
2026-01-14	21,724.14	22,689.65	21,724.14	22,689.65	18,582.52	3,392
2026-01-13	22,013.79	22,013.79	21,724.14	21,724.14	17,791.78	1,988
2026-01-09	22,786.20	22,786.20	22,786.20	22,786.20	18,661.60	350
2026-01-08	23,075.86	23,075.86	23,075.86	23,075.86	18,898.82	935
2026-01-07	22,544.83	22,544.83	21,627.58	21,627.58	17,712.70	701
2026-01-06	21,820.69	21,820.69	21,627.58	21,627.58	17,712.70	3,860
2026-01-05	23,172.41	23,172.41	21,724.14	21,820.69	17,870.85	467
2025-12-31	22,206.89	23,172.41	22,158.62	23,172.41	18,977.89	29,834
2025-12-30	21,144.83	22,206.89	21,144.83	22,206.89	18,187.15	24,452
2025-12-29	20,855.17	22,206.89	20,855.17	22,206.89	18,187.15	13,688
2025-12-26	21,531.03	21,531.03	21,386.21	21,482.76	17,594.09	3,977
2025-12-25	21,434.48	21,627.58	21,337.93	21,531.03	17,633.63	8,891
2025-12-24	21,386.21	21,627.58	21,386.21	21,531.03	17,633.63	9,359
2025-12-23	21,241.38	21,482.76	21,241.38	21,386.21	17,515.02	7,253
2025-12-22	21,434.48	21,579.31	21,144.83	21,241.38	17,396.40	7,955
2025-12-19	21,337.93	21,337.93	20,951.72	21,144.83	17,317.33	3,041
2025-12-18	20,806.89	21,675.86	20,565.52	21,337.93	17,475.48	31,238
2025-12-17	21,627.58	21,627.58	21,531.03	21,627.58	17,712.70	13,805
2025-12-16	21,048.27	21,724.14	20,372.41	21,579.31	17,673.16	10,997
2025-12-15	21,868.96	21,917.24	21,627.58	21,820.69	17,870.85	5,147
2025-12-12	21,675.86	21,820.69	21,048.27	21,820.69	17,870.85	8,657
2025-12-11	21,675.86	21,724.14	21,675.86	21,724.14	17,791.78	1,871
2025-12-10	21,627.58	21,724.14	21,627.58	21,627.58	17,712.70	8,540
2025-12-09	21,772.41	21,772.41	21,531.03	21,724.14	17,791.78	1,754
2025-12-08	21,675.86	21,724.14	21,627.58	21,724.14	17,791.78	1,403
2025-12-05	21,386.21	21,820.69	21,337.93	21,724.14	17,791.78	2,339
2025-12-04	21,434.48	21,724.14	21,434.48	21,627.58	17,712.70	6,785
2025-12-03	21,048.27	21,337.93	21,048.27	21,337.93	17,475.48	350
2025-12-02	21,096.55	21,096.55	21,096.55	21,096.55	17,277.79	116
2025-12-01	21,337.93	21,337.93	21,337.93	21,337.93	17,475.48	935
2025-11-28	20,903.45	21,531.03	20,758.62	21,337.93	17,475.48	6,083
2025-11-27	21,241.38	21,675.86	21,241.38	21,675.86	17,752.24	2,456
2025-11-25	22,013.79	22,013.79	22,013.79	22,013.79	18,029.00	116

← NewerPage 3 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.