OPC Pharmaceutical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-28	22,110.34	23,172.41	22,110.34	22,979.31	18,819.75	16,379
2025-05-27	22,303.45	22,979.31	21,724.14	22,882.76	18,740.67	26,558
2025-05-26	22,979.31	23,075.86	22,786.20	23,027.58	18,859.28	6,902
2025-05-23	23,172.41	23,172.41	22,979.31	23,027.58	18,859.28	6,785
2025-05-22	22,979.31	23,172.41	22,979.31	22,979.31	18,819.75	3,041
2025-05-21	22,931.03	23,172.41	22,931.03	23,075.86	18,898.82	8,423
2025-05-20	22,931.03	22,931.03	22,786.20	22,931.03	18,780.21	8,423
2025-05-19	22,689.65	22,931.03	22,593.10	22,931.03	18,780.21	4,094
2025-05-16	22,882.76	22,882.76	22,689.65	22,689.65	18,582.52	2,105
2025-05-15	22,786.20	23,172.41	22,689.65	22,689.65	18,582.52	467
2025-05-14	22,979.31	22,979.31	22,786.20	22,786.20	18,661.60	1,754
2025-05-13	22,882.76	22,882.76	22,834.48	22,834.48	18,701.13	2,105
2025-05-12	22,689.65	22,689.65	22,593.10	22,593.10	18,503.45	3,041
2025-05-09	22,882.76	22,882.76	22,882.76	22,882.76	18,740.67	233
2025-05-08	22,689.65	23,172.41	22,689.65	22,979.31	18,819.75	2,573
2025-05-07	22,303.45	22,689.65	22,206.89	22,206.89	18,187.15	4,094
2025-05-06	22,303.45	22,351.72	22,110.34	22,303.45	18,266.22	3,977
2025-05-05	22,400.00	22,400.00	21,627.58	22,400.00	18,345.30	1,637
2025-04-29	21,917.24	22,400.00	21,724.14	22,400.00	18,345.30	3,041
2025-04-28	22,206.89	22,206.89	22,013.79	22,110.34	18,108.07	2,807
2025-04-25	21,820.69	21,820.69	21,724.14	21,724.14	17,791.78	818
2025-04-24	22,013.79	22,013.79	22,013.79	22,013.79	18,029.00	701
2025-04-23	22,303.45	22,303.45	22,013.79	22,013.79	18,029.00	3,275
2025-04-22	21,434.48	22,013.79	21,434.48	22,013.79	18,029.00	701
2025-04-21	21,917.24	21,917.24	21,724.14	21,724.14	17,791.78	2,456
2025-04-18	21,724.14	21,724.14	21,531.03	21,724.14	17,791.78	5,264
2025-04-17	21,531.03	21,724.14	21,531.03	21,724.14	17,791.78	701
2025-04-16	21,627.58	21,772.41	21,337.93	21,772.41	17,831.31	7,370
2025-04-15	22,206.89	22,206.89	21,531.03	21,579.31	17,673.16	2,807
2025-04-14	22,206.89	22,206.89	22,206.89	22,206.89	18,187.15	701
2025-04-11	22,110.34	22,206.89	22,110.34	22,206.89	18,187.15	1,286
2025-04-10	21,531.03	22,496.55	21,531.03	22,496.55	18,424.37	6,434
2025-04-09	21,048.27	22,013.79	21,048.27	21,048.27	17,238.25	3,275
2025-04-08	21,144.83	22,255.17	20,275.86	21,241.38	17,396.40	6,668
2025-04-04	21,241.38	21,241.38	20,324.14	21,144.83	17,317.33	13,103
2025-04-03	22,689.65	22,689.65	21,579.31	21,724.14	17,791.78	14,390
2025-04-02	22,351.72	22,882.76	22,351.72	22,882.76	18,740.67	3,977
2025-04-01	22,882.76	22,882.76	22,689.65	22,786.20	18,661.60	8,072
2025-03-31	22,834.48	22,834.48	22,834.48	22,834.48	18,701.13	3,158
2025-03-28	22,931.03	22,931.03	22,544.83	22,544.83	18,463.91	3,392
2025-03-27	22,882.76	22,882.76	22,689.65	22,689.65	18,582.52	4,445
2025-03-26	22,931.03	22,931.03	22,689.65	22,689.65	18,582.52	7,253
2025-03-25	22,882.76	22,882.76	22,882.76	22,882.76	18,740.67	116
2025-03-24	22,496.55	23,655.17	22,496.55	23,124.14	18,938.36	11,816
2025-03-21	22,496.55	22,737.93	22,496.55	22,496.55	18,424.37	1,520
2025-03-20	22,786.20	22,786.20	22,593.10	22,593.10	18,503.45	467
2025-03-19	22,255.17	22,931.03	22,255.17	22,931.03	18,780.21	2,573
2025-03-18	22,206.89	22,206.89	22,206.89	22,206.89	18,187.15	2,924
2025-03-14	22,689.65	22,737.93	22,496.55	22,689.65	18,582.52	42,704
2025-03-13	22,496.55	22,689.65	22,496.55	22,689.65	18,582.52	37,673
2025-03-12	22,689.65	22,737.93	22,689.65	22,737.93	18,622.06	1,637
2025-03-11	22,496.55	22,834.48	22,496.55	22,496.55	18,424.37	2,222
2025-03-10	22,737.93	22,834.48	22,206.89	22,834.48	18,701.13	2,456
2025-03-07	22,931.03	22,931.03	22,882.76	22,931.03	18,780.21	5,147
2025-03-06	23,124.14	23,124.14	22,882.76	22,931.03	18,780.21	2,807
2025-03-05	22,689.65	22,834.48	22,689.65	22,834.48	18,701.13	7,487
2025-03-04	22,931.03	22,931.03	22,882.76	22,882.76	18,740.67	350
2025-03-03	23,558.62	23,558.62	22,351.72	23,172.41	18,977.89	2,105
2025-02-28	24,137.93	24,137.93	22,979.31	23,751.72	19,452.34	2,690
2025-02-27	22,689.65	22,882.76	22,689.65	22,882.76	18,740.67	1,754

← NewerPage 6 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.