OPC Pharmaceutical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	23,027.58	23,027.58	22,303.45	22,689.65	18,582.52	1,871
2024-08-20	28,080.00	28,080.00	28,080.00	28,080.00	22,997.14	0
2024-08-19	23,027.58	23,027.58	23,027.58	23,027.58	18,859.28	584
2024-08-16	22,979.31	23,172.41	22,689.65	22,979.31	18,819.75	8,774
2024-08-15	22,979.31	22,979.31	22,979.31	22,979.31	18,819.75	116
2024-08-14	23,075.86	23,075.86	23,075.86	23,075.86	18,898.82	467
2024-08-13	22,786.20	22,786.20	22,786.20	22,786.20	18,661.60	17,666
2024-08-12	23,075.86	23,075.86	23,075.86	23,075.86	18,898.82	350
2024-08-09	23,075.86	23,075.86	22,834.48	23,075.86	18,898.82	10,529
2024-08-08	22,689.65	23,075.86	22,689.65	23,075.86	18,898.82	701
2024-08-07	23,124.14	23,124.14	23,075.86	23,075.86	18,898.82	1,754
2024-08-06	23,124.14	23,124.14	23,124.14	23,124.14	18,938.36	1,871
2024-08-05	22,979.31	23,124.14	22,786.20	23,124.14	18,938.36	10,997
2024-08-02	22,834.48	22,979.31	22,786.20	22,979.31	18,819.75	14,858
2024-08-01	23,172.41	23,172.41	22,834.48	22,834.48	18,701.13	8,072
2024-07-31	22,882.76	23,413.79	22,882.76	23,268.96	19,056.97	7,253
2024-07-30	23,124.14	23,606.90	22,882.76	23,606.90	19,333.73	15,326
2024-07-29	22,689.65	23,510.34	22,689.65	23,510.34	19,254.66	3,860
2024-07-26	22,931.03	22,979.31	22,641.38	22,641.38	18,542.98	9,827
2024-07-25	22,931.03	22,979.31	22,303.45	22,979.31	18,819.75	8,774
2024-07-24	22,931.03	22,979.31	22,786.20	22,979.31	18,819.75	7,604
2024-07-23	22,593.10	22,931.03	22,593.10	22,931.03	18,780.21	3,743
2024-07-22	22,496.55	23,606.90	22,496.55	22,593.10	18,503.45	8,072
2024-07-19	23,172.41	23,993.10	23,075.86	23,655.17	19,373.27	6,200
2024-07-18	24,813.79	24,813.79	23,172.41	24,041.38	19,689.56	23,516
2024-07-17	24,620.69	26,068.96	24,620.69	24,668.96	20,203.55	28,781
2024-07-16	23,075.86	24,668.96	23,075.86	24,668.96	20,203.55	61,424
2024-07-15	22,786.20	23,075.86	22,786.20	23,075.86	18,898.82	4,445
2024-07-12	22,689.65	23,075.86	22,689.65	23,075.86	18,898.82	6,200
2024-07-11	23,075.86	23,075.86	23,075.86	23,075.86	18,898.82	701
2024-07-10	23,075.86	23,075.86	23,075.86	23,075.86	18,898.82	1,754
2024-07-09	23,172.41	23,172.41	23,124.14	23,172.41	18,977.89	1,052
2024-07-08	23,124.14	23,124.14	22,786.20	22,786.20	18,661.60	2,456
2024-07-05	23,172.41	23,172.41	23,124.14	23,124.14	18,938.36	584
2024-07-04	22,689.65	23,365.51	22,689.65	23,172.41	18,977.89	6,200
2024-07-03	23,462.07	23,655.17	23,172.41	23,172.41	18,977.89	3,977
2024-07-02	24,282.76	24,282.76	23,317.24	23,462.07	19,215.12	3,275
2024-07-01	22,400.00	23,655.17	22,400.00	23,172.41	18,977.89	1,637
2024-06-28	23,655.17	23,655.17	23,655.17	23,655.17	19,373.27	116
2024-06-27	23,413.79	23,655.17	22,206.89	23,655.17	19,373.27	4,094
2024-06-26	23,993.10	23,993.10	23,462.07	23,655.17	19,373.27	3,392
2024-06-25	23,365.51	23,365.51	23,172.41	23,172.41	18,977.89	701
2024-06-24	23,172.41	23,268.96	23,172.41	23,220.69	19,017.43	935
2024-06-21	23,751.72	23,751.72	23,606.90	23,606.90	19,333.73	5,849
2024-06-20	24,041.38	24,041.38	23,655.17	23,655.17	19,373.27	1,520
2024-06-19	23,365.51	23,896.55	23,365.51	23,896.55	19,570.95	10,412
2024-06-18	23,365.51	23,848.27	23,365.51	23,848.27	19,531.42	1,871
2024-06-17	23,751.72	23,751.72	23,365.51	23,365.51	19,136.04	3,041
2024-06-14	23,993.10	23,993.10	23,751.72	23,944.82	19,610.49	5,381
2024-06-13	24,041.38	24,041.38	23,944.82	23,993.10	19,650.03	467
2024-06-12	24,089.65	24,089.65	23,172.41	24,041.38	19,689.56	10,412
2024-06-11	23,944.82	23,944.82	23,172.41	23,606.90	19,333.73	3,392
2024-06-10	23,655.17	23,655.17	23,655.17	23,655.17	19,373.27	5,030
2024-06-07	22,737.93	23,703.45	22,737.93	23,655.17	19,373.27	11,231
2024-06-06	23,075.86	23,172.41	22,641.38	22,641.38	18,542.98	1,637
2024-06-05	23,124.14	23,268.96	23,124.14	23,172.41	18,977.89	16,613
2024-06-04	22,110.34	23,172.41	22,110.34	23,124.14	18,938.36	3,860
2024-06-03	23,172.41	23,172.41	23,075.86	23,075.86	18,898.82	1,286
2024-05-31	22,303.45	23,172.41	22,206.89	23,172.41	18,977.89	10,529
2024-05-30	23,124.14	23,124.14	22,593.10	22,593.10	18,503.45	1,286

← NewerPage 9 of 20 · 1,179 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.