OPC Pharmaceutical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	22,786.20	22,786.20	22,206.89	22,206.89	18,187.15	467
2024-11-18	727,472.86	727,472.86	727,472.86	727,472.86	595,790.50	0
2024-11-15	22,206.89	22,206.89	22,206.89	22,206.89	18,187.15	116
2024-11-14	22,255.17	22,255.17	22,206.89	22,206.89	18,187.15	2,807
2024-11-12	22,206.89	22,979.31	22,206.89	22,979.31	18,819.75	584
2024-11-11	21,917.24	22,110.34	21,917.24	22,110.34	18,108.07	701
2024-11-08	22,206.89	22,206.89	22,206.89	22,206.89	18,187.15	818
2024-11-07	22,206.89	22,400.00	22,206.89	22,206.89	18,187.15	4,445
2024-11-06	22,255.17	22,255.17	22,255.17	22,255.17	18,226.69	233
2024-11-05	22,206.89	22,206.89	22,206.89	22,206.89	18,187.15	1,637
2024-11-04	22,351.72	22,351.72	22,206.89	22,206.89	18,187.15	2,924
2024-11-01	22,303.45	22,351.72	22,303.45	22,351.72	18,305.76	350
2024-10-30	22,834.48	22,834.48	22,834.48	22,834.48	18,701.13	116
2024-10-29	23,075.86	23,075.86	23,075.86	23,075.86	18,898.82	2,456
2024-10-28	22,351.72	22,351.72	22,303.45	22,303.45	18,266.22	1,871
2024-10-25	22,593.10	22,786.20	22,593.10	22,786.20	18,661.60	134,900
2024-10-24	22,593.10	22,593.10	22,593.10	22,593.10	18,503.45	467
2024-10-23	22,979.31	22,979.31	22,786.20	22,786.20	18,661.60	2,105
2024-10-22	22,979.31	22,979.31	22,979.31	22,979.31	18,819.75	701
2024-10-21	22,979.31	23,075.86	22,979.31	23,075.86	18,898.82	1,637
2024-10-18	22,979.31	22,979.31	22,979.31	22,979.31	18,819.75	350
2024-10-17	22,737.93	22,786.20	22,737.93	22,786.20	18,661.60	1,520
2024-10-16	22,689.65	22,737.93	22,689.65	22,737.93	18,622.06	2,339
2024-10-15	22,737.93	22,737.93	22,737.93	22,737.93	18,622.06	1,988
2024-10-14	22,689.65	22,689.65	22,689.65	22,689.65	18,582.52	584
2024-10-11	23,172.41	23,172.41	22,496.55	22,496.55	18,424.37	10,529
2024-10-10	22,979.31	23,124.14	22,979.31	23,124.14	18,938.36	28,664
2024-10-09	23,172.41	23,172.41	23,075.86	23,075.86	18,898.82	350
2024-10-08	23,075.86	23,075.86	23,027.58	23,075.86	18,898.82	4,211
2024-10-07	23,075.86	23,075.86	23,075.86	23,075.86	18,898.82	3,392
2024-10-04	22,544.83	22,544.83	22,496.55	22,496.55	18,424.37	1,286
2024-10-03	23,075.86	23,075.86	23,075.86	23,075.86	18,898.82	1,169
2024-10-02	22,786.20	22,786.20	22,786.20	22,786.20	18,661.60	116
2024-10-01	22,496.55	22,496.55	22,496.55	22,496.55	18,424.37	116
2024-09-27	23,075.86	23,124.14	23,075.86	23,124.14	18,938.36	6,200
2024-09-26	23,124.14	23,124.14	23,124.14	23,124.14	18,938.36	935
2024-09-25	22,786.20	23,124.14	22,786.20	23,124.14	18,938.36	818
2024-09-24	23,172.41	23,172.41	23,172.41	23,172.41	18,977.89	5,381
2024-09-23	23,075.86	23,172.41	23,075.86	23,075.86	18,898.82	21,644
2024-09-20	23,172.41	23,172.41	22,737.93	22,737.93	18,622.06	4,211
2024-09-19	23,172.41	23,172.41	23,075.86	23,075.86	18,898.82	12,167
2024-09-18	22,737.93	22,786.20	22,737.93	22,786.20	18,661.60	467
2024-09-17	23,172.41	23,172.41	23,075.86	23,075.86	18,898.82	818
2024-09-16	22,689.65	23,172.41	22,689.65	23,172.41	18,977.89	1,052
2024-09-13	22,641.38	23,268.96	22,641.38	23,268.96	19,056.97	12,986
2024-09-12	23,365.51	23,365.51	23,365.51	23,365.51	19,136.04	116
2024-09-11	23,027.58	23,027.58	22,689.65	22,689.65	18,582.52	1,169
2024-09-10	23,172.41	23,172.41	23,075.86	23,075.86	18,898.82	1,169
2024-09-09	23,172.41	23,172.41	23,124.14	23,124.14	18,938.36	8,306
2024-09-06	22,303.45	22,689.65	22,303.45	22,496.55	18,424.37	5,498
2024-09-05	23,172.41	23,172.41	22,979.31	22,979.31	18,819.75	350
2024-09-04	23,075.86	23,075.86	22,303.45	22,786.20	18,661.60	13,805
2024-08-30	23,075.86	23,075.86	23,075.86	23,075.86	18,898.82	116
2024-08-29	22,834.48	23,172.41	22,737.93	22,737.93	18,622.06	5,732
2024-08-28	28,080.00	28,080.00	28,080.00	28,080.00	22,997.14	0
2024-08-27	22,544.83	22,689.65	22,544.83	22,689.65	18,582.52	467
2024-08-26	23,462.07	24,137.93	22,689.65	22,786.20	18,661.60	18,017
2024-08-23	23,172.41	23,172.41	22,400.00	22,593.10	18,503.45	3,743
2024-08-22	22,979.31	23,172.41	22,737.93	23,172.41	18,977.89	9,476
2024-08-21	23,027.58	23,027.58	22,303.45	22,689.65	18,582.52	1,871

← NewerPage 8 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.