PHARMEDIC JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	81,400.00	81,400.00	81,000.00	81,000.00	63,460.33	401
2024-02-21	81,500.00	81,600.00	81,500.00	81,500.00	63,852.06	1,353
2024-02-20	81,500.00	81,500.00	81,500.00	81,500.00	63,852.06	100
2024-02-19	80,900.00	81,000.00	80,900.00	81,000.00	63,460.33	704
2024-02-16	80,900.00	80,900.00	80,900.00	80,900.00	63,381.99	200
2024-02-15	80,000.00	81,000.00	80,000.00	81,000.00	63,460.33	400
2024-02-07	80,000.00	80,000.00	80,000.00	80,000.00	62,676.87	700
2024-02-02	80,000.00	80,000.00	80,000.00	80,000.00	62,676.87	300
2024-02-01	80,000.00	80,000.00	80,000.00	80,000.00	62,676.87	701
2024-01-31	80,000.00	80,000.00	80,000.00	80,000.00	62,676.87	200
2024-01-29	79,500.00	81,000.00	79,500.00	81,000.00	63,460.33	1,002
2024-01-26	79,500.00	79,500.00	79,500.00	79,500.00	62,285.14	100
2024-01-24	79,000.00	79,000.00	79,000.00	79,000.00	61,893.41	130
2024-01-23	78,000.00	78,000.00	78,000.00	78,000.00	61,109.95	1,402
2024-01-22	81,000.00	81,000.00	76,000.00	77,500.00	60,718.22	1,612
2024-01-17	78,900.00	79,000.00	78,900.00	79,000.00	61,893.41	301
2024-01-12	79,000.00	79,000.00	78,900.00	78,900.00	61,815.06	500
2024-01-11	78,300.00	78,300.00	78,200.00	78,200.00	61,266.64	768
2024-01-10	80,000.00	80,000.00	78,300.00	78,500.00	61,501.68	802
2024-01-09	79,400.00	79,400.00	78,000.00	78,200.00	61,266.64	9,949
2024-01-08	78,100.00	79,000.00	78,100.00	79,000.00	61,893.41	347
2024-01-05	80,000.00	80,000.00	80,000.00	80,000.00	62,676.87	151
2024-01-04	81,000.00	81,000.00	80,000.00	80,000.00	62,676.87	304
2024-01-03	81,300.00	81,500.00	81,000.00	81,000.00	63,460.33	601
2024-01-02	78,200.00	81,700.00	78,200.00	81,700.00	64,008.75	3,500
2023-12-28	81,000.00	86,600.00	81,000.00	86,100.00	67,455.98	1,255
2023-12-27	84,500.00	87,000.00	84,500.00	87,000.00	68,161.10	1,501
2023-12-26	78,200.00	79,500.00	78,200.00	79,500.00	62,285.14	1,200
2023-12-25	78,100.00	79,000.00	78,100.00	78,100.00	61,188.30	450,219
2023-12-22	78,200.00	78,200.00	78,100.00	78,100.00	61,188.30	1,950
2023-12-21	78,100.00	78,100.00	78,100.00	78,100.00	61,188.30	400,484
2023-12-20	78,700.00	79,000.00	78,000.00	78,000.00	61,109.95	40,156
2023-12-19	78,000.00	78,000.00	78,000.00	78,000.00	61,109.95	401,660
2023-12-18	80,000.00	80,000.00	78,100.00	78,100.00	61,188.30	951
2023-12-15	78,000.00	79,000.00	78,000.00	79,000.00	61,893.41	403,450
2023-12-14	80,000.00	80,000.00	78,000.00	79,500.00	62,285.14	32,501
2023-12-13	78,000.00	78,200.00	78,000.00	78,000.00	61,109.95	604
2023-12-12	77,000.00	80,000.00	77,000.00	80,000.00	62,676.87	711
2023-12-11	81,200.00	81,200.00	79,100.00	80,000.00	62,676.87	102,398
2023-12-08	81,100.00	81,200.00	81,100.00	81,200.00	63,617.02	620
2023-12-07	80,000.00	90,200.00	80,000.00	86,000.00	67,377.64	4,297
2023-12-06	90,000.00	90,000.00	89,700.00	89,900.00	66,829.21	11,003
2023-12-05	87,600.00	90,000.00	86,600.00	89,900.00	66,829.21	4,074
2023-12-04	88,000.00	88,000.00	87,000.00	87,500.00	65,045.12	9,428
2023-12-01	85,100.00	88,000.00	85,100.00	85,300.00	63,409.70	2,655
2023-11-30	80,000.00	89,300.00	80,000.00	88,000.00	65,416.81	1,853
2023-11-29	80,200.00	84,400.00	80,000.00	83,400.00	61,997.29	2,045
2023-11-28	80,000.00	80,000.00	80,000.00	80,000.00	59,469.82	405
2023-11-27	80,000.00	80,000.00	78,500.00	78,500.00	58,354.76	3,610
2023-11-24	80,000.00	80,000.00	80,000.00	80,000.00	59,469.82	112
2023-11-23	80,000.00	81,900.00	73,900.00	81,900.00	60,882.23	15,586
2023-11-22	81,500.00	82,000.00	81,500.00	82,000.00	60,956.57	346
2023-11-21	82,000.00	82,000.00	82,000.00	82,000.00	60,956.57	102
2023-11-17	83,000.00	83,000.00	81,500.00	81,600.00	60,659.22	802
2023-11-16	82,000.00	83,500.00	81,500.00	81,500.00	60,584.88	1,900
2023-11-15	81,600.00	81,600.00	81,600.00	81,600.00	60,659.22	28,235
2023-11-14	81,500.00	81,600.00	81,500.00	81,600.00	60,659.22	4,303
2023-11-13	81,600.00	81,600.00	81,600.00	81,600.00	60,659.22	105
2023-11-10	81,400.00	82,000.00	81,300.00	82,000.00	60,956.57	1,575
2023-11-09	81,000.00	84,700.00	80,000.00	84,700.00	62,963.68	4,235

← NewerPage 10 of 16 · 927 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	1,964.0000 VND
2026-04-21	1,400.0000 VND
2025-11-21	1,000.0000 VND
2025-09-09	3,868.0000 VND
2025-03-21	1,400.0000 VND
2025-02-18	5,400.0000 VND
2024-12-12	5,500.0000 VND
2024-09-13	1,000.0000 VND
2024-05-27	4,100.0000 VND
2024-03-18	1,400.0000 VND
2023-12-07	4,600.0000 VND
2023-11-09	8,000.0000 VND
2023-09-19	600.0000 VND
2023-03-17	1,400.0000 VND
2022-08-31	1,000.0000 VND
2022-03-18	1,400.0000 VND
2021-11-04	1,000.0000 VND
2021-03-19	1,400.0000 VND
2020-10-05	1,000.0000 VND
2020-05-12	1,400.0000 VND
2019-08-02	1,000.0000 VND
2019-03-21	1,400.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.