OPC Pharmaceutical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	22,206.89	22,206.89	22,062.07	22,062.07	18,068.54	2,924
2025-08-19	22,400.00	22,400.00	22,206.89	22,206.89	18,187.15	3,392
2025-08-18	23,027.58	23,027.58	21,868.96	22,689.65	18,582.52	1,520
2025-08-15	22,158.62	22,158.62	22,110.34	22,110.34	18,108.07	1,520
2025-08-14	23,075.86	23,075.86	22,158.62	22,158.62	18,147.61	1,754
2025-08-13	22,255.17	22,255.17	22,110.34	22,110.34	18,108.07	4,796
2025-08-12	22,255.17	22,255.17	22,255.17	22,255.17	18,226.69	1,637
2025-08-11	22,593.10	22,979.31	22,206.89	22,255.17	18,226.69	1,871
2025-08-08	22,689.65	22,689.65	22,013.79	22,303.45	18,266.22	3,977
2025-08-07	22,400.00	22,689.65	22,400.00	22,689.65	18,582.52	2,807
2025-08-06	22,400.00	22,400.00	22,400.00	22,400.00	18,345.30	1,052
2025-08-05	22,062.07	22,496.55	22,062.07	22,110.34	18,108.07	2,222
2025-08-04	22,206.89	22,206.89	22,013.79	22,206.89	18,187.15	3,509
2025-08-01	22,303.45	22,351.72	21,917.24	22,351.72	18,305.76	1,286
2025-07-31	22,544.83	22,544.83	22,013.79	22,206.89	18,187.15	10,763
2025-07-30	22,641.38	22,641.38	22,448.27	22,544.83	18,463.91	3,158
2025-07-29	22,641.38	22,641.38	22,641.38	22,641.38	18,542.98	584
2025-07-28	23,655.17	23,655.17	22,641.38	22,641.38	18,542.98	1,637
2025-07-25	22,689.65	22,737.93	22,496.55	22,641.38	18,542.98	8,306
2025-07-24	23,172.41	23,172.41	22,689.65	22,737.93	18,622.06	3,275
2025-07-23	22,689.65	22,786.20	22,641.38	22,641.38	18,542.98	6,317
2025-07-22	22,689.65	22,689.65	22,593.10	22,689.65	18,582.52	4,211
2025-07-21	22,786.20	22,786.20	22,641.38	22,641.38	18,542.98	6,200
2025-07-18	22,979.31	22,979.31	22,979.31	22,979.31	18,819.75	116
2025-07-17	23,655.17	23,655.17	22,737.93	22,979.31	18,819.75	9,242
2025-07-16	23,510.34	23,558.62	23,172.41	23,172.41	18,977.89	2,807
2025-07-15	23,606.90	23,655.17	22,979.31	23,606.90	19,333.73	4,913
2025-07-14	23,993.10	23,993.10	23,655.17	23,655.17	19,373.27	467
2025-07-11	22,786.20	23,172.41	22,786.20	23,172.41	18,977.89	4,796
2025-07-10	22,834.48	22,834.48	22,786.20	22,786.20	18,661.60	4,211
2025-07-09	23,220.69	23,220.69	22,786.20	22,786.20	18,661.60	7,604
2025-07-08	22,255.17	24,524.14	22,255.17	24,331.03	19,926.79	8,306
2025-07-07	22,931.03	23,075.86	22,931.03	23,075.86	18,898.82	9,476
2025-07-04	22,931.03	23,027.58	22,786.20	22,979.31	18,819.75	6,434
2025-07-03	22,979.31	23,075.86	22,737.93	22,737.93	18,622.06	3,743
2025-07-02	22,882.76	23,075.86	22,593.10	22,979.31	18,819.75	11,114
2025-07-01	22,931.03	23,027.58	22,786.20	22,979.31	18,819.75	7,487
2025-06-30	22,882.76	23,075.86	22,786.20	22,979.31	18,819.75	8,072
2025-06-27	22,882.76	22,882.76	22,786.20	22,786.20	18,661.60	935
2025-06-26	22,979.31	22,979.31	22,786.20	22,786.20	18,661.60	4,796
2025-06-25	22,786.20	22,931.03	22,351.72	22,351.72	18,305.76	8,657
2025-06-24	22,931.03	22,931.03	22,255.17	22,400.00	18,345.30	3,743
2025-06-23	22,882.76	22,882.76	22,882.76	22,882.76	18,740.67	116
2025-06-20	22,979.31	22,979.31	22,303.45	22,786.20	18,661.60	6,317
2025-06-19	22,931.03	22,979.31	22,689.65	22,882.76	18,740.67	10,646
2025-06-18	23,027.58	23,027.58	21,965.52	22,351.72	18,305.76	5,030
2025-06-17	22,834.48	22,834.48	22,834.48	22,834.48	18,701.13	5,849
2025-06-16	22,834.48	22,882.76	22,303.45	22,882.76	18,740.67	32,408
2025-06-13	22,931.03	22,931.03	22,882.76	22,882.76	18,740.67	1,286
2025-06-12	22,062.07	22,786.20	22,062.07	22,641.38	18,542.98	1,403
2025-06-11	22,834.48	22,834.48	22,834.48	22,834.48	18,701.13	1,169
2025-06-10	22,544.83	22,834.48	22,544.83	22,834.48	18,701.13	1,754
2025-06-09	22,206.89	22,882.76	22,206.89	22,834.48	18,701.13	2,690
2025-06-06	23,027.58	23,027.58	22,834.48	22,882.76	18,740.67	935
2025-06-05	22,786.20	22,882.76	22,400.00	22,834.48	18,701.13	3,041
2025-06-04	22,496.55	23,027.58	22,400.00	22,786.20	18,661.60	18,719
2025-06-03	22,979.31	22,979.31	22,400.00	22,882.76	18,740.67	3,860
2025-06-02	22,786.20	22,979.31	21,724.14	22,931.03	18,780.21	7,721
2025-05-30	23,075.86	23,075.86	22,931.03	23,075.86	18,898.82	6,668
2025-05-29	22,979.31	23,172.41	22,882.76	23,075.86	18,898.82	31,940

← NewerPage 5 of 20 · 1,178 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.