PHARMEDIC JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	70,000.00	71,000.00	66,800.00	67,200.00	45,323.40	3,369
2023-07-31	70,000.00	70,000.00	66,500.00	66,600.00	44,918.73	1,000
2023-07-28	66,000.00	69,900.00	66,000.00	69,900.00	47,144.43	695
2023-07-27	69,000.00	69,000.00	65,200.00	65,500.00	44,176.82	6,914
2023-07-26	69,800.00	69,800.00	69,800.00	69,800.00	47,076.98	8,179
2023-07-25	64,100.00	64,100.00	63,800.00	63,800.00	43,030.25	3,846
2023-07-24	63,400.00	63,400.00	63,000.00	63,000.00	42,490.69	200
2023-07-21	69,500.00	70,000.00	69,500.00	69,500.00	46,874.65	784
2023-07-20	69,500.00	69,500.00	69,500.00	69,500.00	46,874.65	3,800
2023-07-19	69,200.00	69,200.00	69,200.00	69,200.00	46,672.31	100
2023-07-18	69,300.00	69,300.00	69,300.00	69,300.00	46,739.75	768
2023-07-12	69,100.00	69,100.00	69,100.00	69,100.00	46,604.86	8,073
2023-07-11	69,000.00	69,000.00	69,000.00	69,000.00	46,537.42	186
2023-07-10	70,000.00	70,000.00	69,000.00	69,000.00	46,537.42	1,102
2023-07-07	69,000.00	69,000.00	69,000.00	69,000.00	46,537.42	1,468
2023-07-03	75,000.00	75,000.00	70,100.00	70,100.00	47,279.32	300
2023-06-30	75,900.00	75,900.00	75,900.00	75,900.00	51,191.16	201
2023-06-29	69,600.00	69,600.00	69,600.00	69,600.00	46,942.09	768
2023-06-28	69,100.00	69,500.00	69,100.00	69,500.00	46,874.65	1,352
2023-06-27	69,000.00	74,000.00	69,000.00	74,000.00	49,909.69	5,683
2023-06-23	69,100.00	69,100.00	69,100.00	69,100.00	46,604.86	10,292
2023-06-22	69,000.00	69,000.00	69,000.00	69,000.00	46,537.42	5,381
2023-06-21	68,900.00	68,900.00	68,900.00	68,900.00	46,469.97	299
2023-06-20	69,000.00	69,000.00	69,000.00	69,000.00	46,537.42	1,922
2023-06-19	69,000.00	69,000.00	69,000.00	69,000.00	46,537.42	868
2023-06-16	70,000.00	70,000.00	70,000.00	70,000.00	47,211.87	1,612
2023-06-15	70,000.00	70,000.00	70,000.00	70,000.00	47,211.87	100
2023-06-14	69,000.00	69,000.00	69,000.00	69,000.00	46,537.42	100
2023-06-12	70,000.00	70,000.00	68,800.00	68,800.00	46,402.53	2,022
2023-06-06	68,700.00	68,700.00	68,700.00	68,700.00	46,335.08	100
2023-06-05	70,000.00	70,000.00	70,000.00	70,000.00	47,211.87	4,200
2023-06-02	72,000.00	73,000.00	68,000.00	68,000.00	45,862.96	1,100
2023-06-01	72,700.00	73,000.00	67,500.00	71,000.00	47,886.33	2,200
2023-05-31	67,500.00	67,500.00	67,500.00	67,500.00	45,525.73	384
2023-05-26	69,000.00	69,000.00	69,000.00	69,000.00	46,537.42	510
2023-05-25	71,000.00	71,000.00	69,000.00	69,000.00	46,537.42	700
2023-05-24	70,900.00	70,900.00	69,000.00	69,000.00	46,537.42	640
2023-05-23	69,000.00	69,000.00	69,000.00	69,000.00	46,537.42	1,599
2023-05-18	69,000.00	69,000.00	69,000.00	69,000.00	46,537.42	1,537
2023-05-17	69,000.00	70,000.00	65,700.00	65,700.00	44,311.72	5,971
2023-05-16	69,000.00	69,000.00	69,000.00	69,000.00	46,537.42	1,543
2023-05-15	71,000.00	71,000.00	71,000.00	71,000.00	47,886.33	242
2023-05-12	71,000.00	71,600.00	71,000.00	71,600.00	48,291.00	2,300
2023-05-11	71,300.00	71,300.00	71,300.00	71,300.00	48,088.67	100
2023-05-10	69,600.00	69,600.00	69,600.00	69,600.00	46,942.09	100
2023-05-09	63,800.00	63,800.00	63,700.00	63,700.00	42,962.80	268
2023-05-08	65,600.00	70,000.00	60,000.00	70,000.00	47,211.87	7,215
2023-05-04	65,000.00	65,000.00	65,000.00	65,000.00	43,839.60	188
2023-04-27	66,900.00	66,900.00	66,900.00	66,900.00	45,121.06	187
2023-04-26	71,000.00	71,000.00	71,000.00	71,000.00	47,886.33	5,793
2023-04-25	72,500.00	72,500.00	72,500.00	72,500.00	48,898.01	100
2023-04-24	69,200.00	72,500.00	69,200.00	72,500.00	48,898.01	12,607
2023-04-20	70,000.00	70,000.00	67,900.00	67,900.00	45,795.52	1,600
2023-04-18	70,900.00	73,000.00	68,000.00	68,200.00	45,997.85	8,300
2023-04-17	70,000.00	70,000.00	68,000.00	68,100.00	45,930.41	302
2023-04-13	68,000.00	68,000.00	68,000.00	68,000.00	45,862.96	177
2023-04-12	69,900.00	70,100.00	68,100.00	70,100.00	47,279.32	4,056
2023-04-11	69,900.00	70,000.00	67,900.00	67,900.00	45,795.52	700
2023-04-07	67,900.00	69,900.00	67,900.00	67,900.00	45,795.52	1,557
2023-04-06	67,900.00	67,900.00	67,900.00	67,900.00	45,795.52	101

← NewerPage 12 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.