OPC Pharmaceutical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	22,255.17	22,737.93	22,255.17	22,641.38	18,542.98	935
2025-02-25	22,255.17	22,593.10	22,255.17	22,593.10	18,503.45	4,094
2025-02-24	22,593.10	22,593.10	22,496.55	22,496.55	18,424.37	7,487
2025-02-21	22,206.89	22,593.10	22,110.34	22,593.10	18,503.45	8,423
2025-02-20	22,400.00	22,496.55	22,206.89	22,206.89	18,187.15	1,637
2025-02-19	22,206.89	22,689.65	22,206.89	22,689.65	18,582.52	19,304
2025-02-18	21,772.41	22,786.20	21,772.41	22,689.65	18,582.52	14,624
2025-02-17	22,689.65	22,689.65	22,206.89	22,206.89	18,187.15	1,052
2025-02-14	22,689.65	22,689.65	22,303.45	22,689.65	18,582.52	4,796
2025-02-13	22,834.48	22,931.03	22,689.65	22,689.65	18,582.52	3,743
2025-02-12	22,303.45	23,075.86	22,303.45	22,882.76	18,740.67	1,286
2025-02-11	23,172.41	23,172.41	22,206.89	23,124.14	18,938.36	10,997
2025-02-10	22,206.89	23,365.51	22,206.89	23,124.14	18,938.36	5,849
2025-02-07	22,931.03	22,931.03	22,448.27	22,931.03	18,780.21	7,838
2025-02-06	22,931.03	22,931.03	22,882.76	22,931.03	18,780.21	3,158
2025-02-05	22,931.03	22,979.31	22,351.72	22,931.03	18,780.21	17,432
2025-02-04	22,786.20	23,172.41	22,786.20	22,931.03	18,780.21	6,200
2025-02-03	22,689.65	22,786.20	22,689.65	22,786.20	18,661.60	5,732
2025-01-24	22,979.31	22,979.31	22,689.65	22,689.65	18,582.52	18,134
2025-01-23	22,882.76	22,931.03	22,882.76	22,931.03	18,780.21	233
2025-01-22	23,124.14	23,124.14	23,027.58	23,027.58	18,859.28	233
2025-01-21	22,496.55	22,496.55	22,496.55	22,496.55	18,424.37	116
2025-01-20	22,448.27	22,448.27	22,448.27	22,448.27	18,384.83	22,463
2025-01-17	22,593.10	22,593.10	22,593.10	22,593.10	18,503.45	116
2025-01-16	22,931.03	22,931.03	22,931.03	22,931.03	18,780.21	116
2025-01-15	22,593.10	22,593.10	22,593.10	22,593.10	18,503.45	8,072
2025-01-14	22,931.03	22,931.03	22,689.65	22,689.65	18,582.52	4,796
2025-01-13	22,255.17	23,172.41	22,255.17	23,172.41	18,977.89	701
2025-01-09	23,655.17	23,751.72	23,655.17	23,751.72	19,452.34	1,754
2025-01-08	22,303.45	22,303.45	21,820.69	22,303.45	18,266.22	8,306
2025-01-07	22,303.45	22,303.45	22,303.45	22,303.45	18,266.22	1,052
2025-01-03	23,848.27	23,848.27	23,751.72	23,848.27	19,531.42	1,052
2024-12-31	22,931.03	24,137.93	22,882.76	24,137.93	19,768.64	48,554
2024-12-30	22,882.76	22,882.76	22,689.65	22,882.76	18,740.67	5,615
2024-12-27	22,931.03	22,931.03	22,786.20	22,882.76	18,740.67	1,052
2024-12-26	22,931.03	22,931.03	22,931.03	22,931.03	18,780.21	3,392
2024-12-25	22,786.20	22,834.48	22,496.55	22,786.20	18,661.60	23,282
2024-12-24	21,820.69	22,786.20	21,820.69	22,689.65	18,582.52	2,105
2024-12-23	22,786.20	22,786.20	22,786.20	22,786.20	18,661.60	116
2024-12-20	22,882.76	22,882.76	22,834.48	22,834.48	18,701.13	1,520
2024-12-19	22,834.48	22,882.76	22,737.93	22,737.93	18,622.06	3,275
2024-12-18	22,786.20	22,786.20	22,737.93	22,737.93	18,622.06	584
2024-12-17	22,882.76	22,882.76	22,882.76	22,882.76	18,740.67	116
2024-12-16	22,351.72	22,351.72	22,351.72	22,351.72	18,305.76	1,169
2024-12-13	22,351.72	22,351.72	22,351.72	22,351.72	18,305.76	1,871
2024-12-12	22,931.03	22,979.31	22,351.72	22,351.72	18,305.76	3,509
2024-12-11	22,303.45	22,303.45	22,303.45	22,303.45	18,266.22	350
2024-12-10	22,303.45	22,303.45	22,303.45	22,303.45	18,266.22	11,699
2024-12-09	22,303.45	22,303.45	22,303.45	22,303.45	18,266.22	1,871
2024-12-05	22,303.45	22,303.45	22,303.45	22,303.45	18,266.22	701
2024-12-04	22,303.45	22,303.45	22,303.45	22,303.45	18,266.22	4,679
2024-12-03	22,931.03	22,931.03	22,834.48	22,882.76	18,740.67	8,306
2024-12-02	22,882.76	22,931.03	22,593.10	22,931.03	18,780.21	9,827
2024-11-29	22,786.20	22,786.20	22,786.20	22,786.20	18,661.60	116
2024-11-28	22,882.76	22,882.76	22,786.20	22,786.20	18,661.60	233
2024-11-27	22,110.34	22,786.20	22,110.34	22,786.20	18,661.60	1,403
2024-11-26	22,496.55	22,641.38	22,496.55	22,641.38	18,542.98	2,105
2024-11-25	22,206.89	22,206.89	22,206.89	22,206.89	18,187.15	935
2024-11-22	22,496.55	22,496.55	22,206.89	22,206.89	18,187.15	2,690
2024-11-21	22,496.55	22,496.55	22,496.55	22,496.55	18,424.37	5,264

← NewerPage 7 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.