PHARMEDIC JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	89,900.00	93,000.00	89,900.00	93,000.00	63,186.69	6,438
2023-11-07	89,900.00	90,100.00	88,000.00	90,100.00	61,216.35	4,734
2023-11-06	89,900.00	91,000.00	89,000.00	90,000.00	61,148.41	5,238
2023-11-03	89,400.00	90,000.00	86,700.00	90,000.00	61,148.41	8,868
2023-11-02	82,000.00	90,100.00	82,000.00	90,000.00	61,148.41	36,793
2023-11-01	82,000.00	82,000.00	82,000.00	82,000.00	55,712.99	1,906
2023-10-31	83,000.00	83,900.00	80,000.00	82,000.00	55,712.99	3,179
2023-10-30	83,900.00	83,900.00	83,000.00	83,000.00	56,392.42	400
2023-10-25	83,000.00	83,100.00	83,000.00	83,100.00	56,460.36	601
2023-10-24	82,000.00	82,000.00	82,000.00	82,000.00	55,712.99	10,684
2023-10-23	78,000.00	82,000.00	78,000.00	82,000.00	55,712.99	2,600
2023-10-20	75,000.00	82,000.00	75,000.00	81,000.00	55,033.57	1,353
2023-10-19	78,000.00	80,000.00	78,000.00	80,000.00	54,354.14	400
2023-10-18	76,100.00	80,500.00	76,100.00	80,500.00	54,693.85	1,253
2023-10-17	81,500.00	81,500.00	81,500.00	81,500.00	55,373.28	3,174
2023-10-16	81,000.00	81,000.00	81,000.00	81,000.00	55,033.57	3,000
2023-10-13	78,000.00	81,000.00	78,000.00	81,000.00	55,033.57	300
2023-10-12	81,800.00	81,800.00	81,800.00	81,800.00	55,577.11	200
2023-10-11	81,800.00	82,500.00	77,500.00	82,500.00	56,052.71	1,070
2023-10-10	81,000.00	82,500.00	81,000.00	82,500.00	56,052.71	1,700
2023-10-09	77,000.00	81,000.00	77,000.00	81,000.00	55,033.57	13,211
2023-10-06	77,000.00	81,000.00	77,000.00	81,000.00	55,033.57	5,203
2023-10-05	77,000.00	77,000.00	77,000.00	77,000.00	52,315.86	100
2023-10-03	80,900.00	80,900.00	75,500.00	75,500.00	51,296.72	242
2023-09-28	74,400.00	74,400.00	74,400.00	74,400.00	50,549.35	100
2023-09-26	77,000.00	78,000.00	74,100.00	78,000.00	52,995.29	1,100
2023-09-25	81,000.00	81,000.00	79,000.00	79,000.00	53,674.71	810
2023-09-22	75,000.00	81,000.00	75,000.00	81,000.00	55,033.57	13,864
2023-09-21	80,000.00	82,000.00	80,000.00	82,000.00	55,712.99	600
2023-09-20	80,000.00	80,000.00	78,000.00	78,000.00	52,995.29	400
2023-09-19	80,000.00	82,000.00	80,000.00	82,000.00	55,712.99	200
2023-09-18	84,100.00	84,100.00	82,000.00	82,000.00	55,305.34	4,235
2023-09-15	82,600.00	86,000.00	82,600.00	86,000.00	58,003.16	201
2023-09-14	88,000.00	88,000.00	80,900.00	84,000.00	56,654.25	4,632
2023-09-13	88,300.00	88,300.00	88,000.00	88,000.00	59,352.07	6,143
2023-09-12	77,800.00	80,300.00	77,800.00	80,300.00	54,158.76	2,708
2023-09-11	72,500.00	73,000.00	72,500.00	73,000.00	49,235.24	9,731
2023-09-08	73,600.00	73,600.00	73,600.00	73,600.00	49,639.91	101
2023-09-07	75,000.00	75,000.00	75,000.00	75,000.00	50,584.15	108
2023-09-06	73,500.00	73,500.00	73,500.00	73,500.00	49,572.47	2,353
2023-08-31	77,000.00	77,000.00	77,000.00	77,000.00	51,933.06	600
2023-08-30	76,600.00	76,600.00	76,600.00	76,600.00	51,663.28	400,200
2023-08-29	74,000.00	75,900.00	71,300.00	75,900.00	51,191.16	6,760
2023-08-28	69,000.00	69,000.00	69,000.00	69,000.00	46,537.42	400,108
2023-08-25	73,000.00	73,000.00	73,000.00	73,000.00	49,235.24	1,553
2023-08-22	71,200.00	71,200.00	71,100.00	71,100.00	47,953.77	681
2023-08-21	70,000.00	73,000.00	69,500.00	71,100.00	47,953.77	1,200
2023-08-18	73,000.00	73,000.00	71,100.00	71,100.00	47,953.77	800
2023-08-17	74,000.00	74,000.00	73,000.00	74,000.00	49,909.69	7,439
2023-08-16	73,500.00	73,500.00	73,500.00	73,500.00	49,572.47	195
2023-08-15	71,500.00	71,500.00	71,000.00	71,000.00	47,886.33	711
2023-08-14	74,000.00	74,000.00	74,000.00	74,000.00	49,909.69	102
2023-08-11	77,900.00	77,900.00	73,200.00	73,200.00	49,370.13	3,124
2023-08-10	78,000.00	83,100.00	76,500.00	77,900.00	52,540.07	4,300
2023-08-09	75,900.00	75,900.00	75,900.00	75,900.00	51,191.16	233
2023-08-08	75,900.00	76,900.00	69,900.00	76,900.00	51,865.62	1,751
2023-08-07	70,100.00	70,100.00	70,100.00	70,100.00	47,279.32	1,537
2023-08-04	70,300.00	70,300.00	69,700.00	69,700.00	47,009.54	8,423
2023-08-03	70,000.00	70,300.00	67,800.00	70,300.00	47,414.21	2,156
2023-08-02	70,000.00	71,000.00	67,400.00	67,700.00	45,660.63	3,930

← NewerPage 11 of 16 · 931 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.