OPC Pharmaceutical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-21	21,048.27	21,048.27	21,048.27	21,048.27	17,238.25	584
2025-11-20	21,241.38	21,241.38	21,241.38	21,241.38	17,396.40	1,169
2025-11-19	21,241.38	21,241.38	21,241.38	21,241.38	17,396.40	233
2025-11-18	21,241.38	21,241.38	21,144.83	21,241.38	17,396.40	8,423
2025-11-17	21,193.10	21,627.58	21,096.55	21,627.58	17,712.70	2,105
2025-11-14	21,241.38	21,241.38	21,193.10	21,193.10	17,356.87	1,286
2025-11-13	21,241.38	21,241.38	21,241.38	21,241.38	17,396.40	2,456
2025-11-12	21,337.93	21,772.41	21,193.10	21,241.38	17,396.40	10,997
2025-11-11	21,241.38	21,868.96	21,241.38	21,868.96	17,910.39	467
2025-11-10	21,917.24	22,013.79	21,917.24	22,013.79	18,029.00	1,169
2025-11-07	21,820.69	21,820.69	21,724.14	21,724.14	17,791.78	7,136
2025-11-05	21,289.65	21,772.41	21,289.65	21,772.41	17,831.31	4,094
2025-11-03	21,241.38	21,772.41	21,241.38	21,772.41	17,831.31	233
2025-10-31	21,917.24	21,917.24	21,917.24	21,917.24	17,949.92	818
2025-10-29	21,241.38	21,289.65	21,241.38	21,241.38	17,396.40	3,626
2025-10-28	21,241.38	21,241.38	21,241.38	21,241.38	17,396.40	233
2025-10-27	21,434.48	21,434.48	21,386.21	21,386.21	17,515.02	2,339
2025-10-24	21,434.48	21,434.48	21,434.48	21,434.48	17,554.55	2,105
2025-10-22	21,724.14	21,724.14	21,434.48	21,482.76	17,594.09	4,328
2025-10-21	21,241.38	21,482.76	21,241.38	21,482.76	17,594.09	14,390
2025-10-20	21,627.58	21,627.58	21,482.76	21,482.76	17,594.09	1,637
2025-10-17	21,724.14	21,724.14	21,627.58	21,627.58	17,712.70	2,807
2025-10-15	21,724.14	21,724.14	21,675.86	21,675.86	17,752.24	935
2025-10-14	21,724.14	21,724.14	21,579.31	21,724.14	17,791.78	1,403
2025-10-13	21,724.14	21,724.14	21,724.14	21,724.14	17,791.78	584
2025-10-10	21,675.86	21,724.14	21,675.86	21,724.14	17,791.78	2,690
2025-10-09	21,627.58	21,724.14	21,434.48	21,675.86	17,752.24	6,785
2025-10-08	21,724.14	21,724.14	21,531.03	21,627.58	17,712.70	7,253
2025-10-07	21,724.14	21,724.14	21,627.58	21,627.58	17,712.70	4,796
2025-10-06	21,724.14	21,724.14	21,724.14	21,724.14	17,791.78	2,573
2025-10-03	21,917.24	21,917.24	21,724.14	21,724.14	17,791.78	1,169
2025-10-02	21,434.48	21,965.52	21,434.48	21,917.24	17,949.92	7,136
2025-10-01	21,965.52	21,965.52	21,965.52	21,965.52	17,989.46	116
2025-09-30	21,675.86	21,965.52	21,627.58	21,965.52	17,989.46	6,200
2025-09-29	21,627.58	21,627.58	21,627.58	21,627.58	17,712.70	116
2025-09-26	22,110.34	22,110.34	22,110.34	22,110.34	18,108.07	1,403
2025-09-25	21,724.14	22,062.07	21,724.14	22,062.07	18,068.54	233
2025-09-24	21,724.14	21,724.14	21,627.58	21,627.58	17,712.70	5,264
2025-09-23	21,820.69	21,820.69	21,724.14	21,724.14	17,791.78	2,690
2025-09-22	21,820.69	22,013.79	21,820.69	21,820.69	17,870.85	13,220
2025-09-19	21,820.69	22,013.79	21,820.69	21,917.24	17,949.92	818
2025-09-18	22,013.79	22,013.79	21,820.69	22,013.79	18,029.00	8,891
2025-09-17	22,013.79	22,013.79	22,013.79	22,013.79	18,029.00	2,339
2025-09-16	22,013.79	22,013.79	21,917.24	22,013.79	18,029.00	8,657
2025-09-15	21,917.24	22,013.79	21,917.24	22,013.79	18,029.00	3,041
2025-09-12	21,917.24	22,110.34	21,917.24	22,110.34	18,108.07	3,977
2025-09-11	21,772.41	22,013.79	21,772.41	22,013.79	18,029.00	6,668
2025-09-10	22,110.34	22,110.34	21,772.41	21,772.41	17,831.31	5,030
2025-09-09	22,110.34	22,110.34	22,110.34	22,110.34	18,108.07	4,913
2025-09-08	22,158.62	22,158.62	21,820.69	21,820.69	17,870.85	7,253
2025-09-05	22,158.62	22,158.62	22,110.34	22,158.62	18,147.61	1,286
2025-09-04	22,110.34	22,158.62	22,013.79	22,110.34	18,108.07	1,988
2025-09-03	21,965.52	22,206.89	21,724.14	22,110.34	18,108.07	3,509
2025-08-29	22,206.89	22,206.89	22,206.89	22,206.89	18,187.15	7,955
2025-08-28	22,206.89	22,206.89	22,206.89	22,206.89	18,187.15	350
2025-08-27	21,724.14	22,303.45	21,724.14	22,303.45	18,266.22	7,253
2025-08-26	22,110.34	22,110.34	21,724.14	21,724.14	17,791.78	2,573
2025-08-22	22,400.00	22,400.00	21,724.14	21,724.14	17,791.78	10,880
2025-08-21	22,013.79	22,206.89	21,820.69	22,206.89	18,187.15	18,485
2025-08-20	22,206.89	22,206.89	22,062.07	22,062.07	18,068.54	2,924

← NewerPage 4 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.