PHARMEDIC JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 67,600.00 | 67,600.00 | 67,600.00 | 67,600.00 | 45,593.18 | 205 |
| 2023-04-03 | 75,000.00 | 75,000.00 | 74,700.00 | 74,700.00 | 50,381.81 | 400 |
| 2023-03-31 | 82,000.00 | 83,000.00 | 77,700.00 | 83,000.00 | 55,979.79 | 200,401 |
| 2023-03-29 | 77,900.00 | 77,900.00 | 77,900.00 | 77,900.00 | 52,540.07 | 800 |
| 2023-03-28 | 71,400.00 | 73,500.00 | 66,800.00 | 73,500.00 | 49,572.47 | 7,437 |
| 2023-03-27 | 71,400.00 | 71,400.00 | 71,400.00 | 71,400.00 | 48,156.11 | 100 |
| 2023-03-22 | 70,000.00 | 70,000.00 | 67,000.00 | 67,000.00 | 45,188.51 | 608 |
| 2023-03-21 | 67,000.00 | 67,000.00 | 67,000.00 | 67,000.00 | 45,188.51 | 600 |
| 2023-03-20 | 71,500.00 | 71,600.00 | 59,100.00 | 67,000.00 | 45,188.51 | 5,110 |
| 2023-03-16 | 67,000.00 | 67,000.00 | 67,000.00 | 67,000.00 | 44,244.27 | 1,102 |
| 2023-03-15 | 70,000.00 | 70,000.00 | 67,000.00 | 67,000.00 | 44,244.27 | 9,721 |
| 2023-03-14 | 70,000.00 | 70,000.00 | 66,800.00 | 66,800.00 | 44,112.20 | 2,024 |
| 2023-03-08 | 66,500.00 | 66,500.00 | 66,500.00 | 66,500.00 | 43,914.09 | 100 |
| 2023-03-06 | 69,000.00 | 69,000.00 | 69,000.00 | 69,000.00 | 45,564.99 | 642 |
| 2023-03-03 | 69,200.00 | 69,200.00 | 69,200.00 | 69,200.00 | 45,697.07 | 100 |
| 2023-03-02 | 70,100.00 | 70,100.00 | 70,100.00 | 70,100.00 | 46,291.39 | 103 |
| 2023-03-01 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 46,225.36 | 500 |
| 2023-02-28 | 70,100.00 | 70,100.00 | 69,300.00 | 69,300.00 | 45,763.10 | 3,246 |
| 2023-02-27 | 72,500.00 | 74,000.00 | 69,200.00 | 69,200.00 | 45,697.07 | 218,385 |
| 2023-02-24 | 69,100.00 | 69,100.00 | 69,100.00 | 69,100.00 | 45,631.03 | 300 |
| 2023-02-23 | 69,100.00 | 69,100.00 | 69,100.00 | 69,100.00 | 45,631.03 | 100 |
| 2023-02-22 | 70,000.00 | 70,000.00 | 69,100.00 | 69,100.00 | 45,631.03 | 15,660 |
| 2023-02-21 | 68,900.00 | 72,600.00 | 68,800.00 | 69,000.00 | 45,564.99 | 218,880 |
| 2023-02-16 | 72,600.00 | 72,600.00 | 68,800.00 | 68,800.00 | 45,432.92 | 1,218 |
| 2023-02-15 | 68,200.00 | 68,200.00 | 68,200.00 | 68,200.00 | 45,036.70 | 300 |
| 2023-02-13 | 67,500.00 | 68,500.00 | 67,500.00 | 68,100.00 | 44,970.67 | 405 |
| 2023-02-07 | 70,000.00 | 70,000.00 | 67,200.00 | 67,200.00 | 44,376.34 | 1,401 |
| 2023-02-06 | 72,500.00 | 72,500.00 | 67,000.00 | 67,000.00 | 44,244.27 | 1,100 |
| 2023-02-03 | 66,600.00 | 66,600.00 | 66,600.00 | 66,600.00 | 43,980.12 | 5,820 |
| 2023-02-01 | 68,300.00 | 72,000.00 | 66,000.00 | 66,500.00 | 43,914.09 | 3,500 |
| 2023-01-19 | 68,200.00 | 68,200.00 | 68,200.00 | 68,200.00 | 45,036.70 | 100 |
| 2023-01-13 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | 46,885.72 | 100 |
| 2023-01-12 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 44,904.63 | 100 |
| 2023-01-11 | 73,500.00 | 73,500.00 | 73,500.00 | 73,500.00 | 48,536.62 | 300 |
| 2023-01-10 | 69,900.00 | 69,900.00 | 67,100.00 | 67,100.00 | 44,310.31 | 8,225 |
| 2023-01-06 | 70,500.00 | 70,500.00 | 66,000.00 | 66,000.00 | 43,583.91 | 700 |
| 2023-01-05 | 76,000.00 | 76,000.00 | 70,800.00 | 70,800.00 | 46,753.65 | 216 |
| 2023-01-04 | 79,000.00 | 79,000.00 | 78,000.00 | 78,000.00 | 51,508.25 | 500 |
| 2023-01-03 | 81,000.00 | 84,000.00 | 81,000.00 | 81,000.00 | 53,489.34 | 700 |
| 2022-12-30 | 73,800.00 | 85,000.00 | 73,800.00 | 85,000.00 | 56,130.79 | 4,821 |
| 2022-12-29 | 81,900.00 | 81,900.00 | 81,900.00 | 81,900.00 | 54,083.67 | 804 |
| 2022-12-28 | 75,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 49,527.17 | 200 |
| 2022-12-27 | 73,900.00 | 73,900.00 | 73,900.00 | 73,900.00 | 48,800.77 | 300 |
| 2022-12-26 | 73,000.00 | 73,000.00 | 73,000.00 | 73,000.00 | 48,206.44 | 300 |
| 2022-12-23 | 70,000.00 | 71,000.00 | 70,000.00 | 71,000.00 | 46,885.72 | 2,302 |
| 2022-12-22 | 70,400.00 | 70,400.00 | 70,400.00 | 70,400.00 | 46,489.50 | 600 |
| 2022-12-21 | 66,900.00 | 66,900.00 | 66,800.00 | 66,800.00 | 44,112.20 | 384 |
| 2022-12-20 | 66,800.00 | 70,400.00 | 66,800.00 | 70,400.00 | 46,489.50 | 200 |
| 2022-12-08 | 68,000.00 | 68,000.00 | 66,800.00 | 66,800.00 | 44,112.20 | 1,100 |
| 2022-12-06 | 66,600.00 | 66,600.00 | 66,600.00 | 66,600.00 | 43,980.12 | 208 |
| 2022-12-05 | 66,700.00 | 66,700.00 | 66,600.00 | 66,600.00 | 43,980.12 | 200 |
| 2022-11-29 | 68,000.00 | 68,000.00 | 66,600.00 | 66,600.00 | 43,980.12 | 1,601 |
| 2022-11-28 | 68,000.00 | 68,000.00 | 66,000.00 | 66,000.00 | 43,583.91 | 1,100 |
| 2022-11-25 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 43,583.91 | 1,922 |
| 2022-11-24 | 68,000.00 | 68,000.00 | 66,000.00 | 66,000.00 | 43,583.91 | 1,100 |
| 2022-11-17 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 43,583.91 | 10,050 |
| 2022-11-16 | 66,000.00 | 70,000.00 | 66,000.00 | 66,000.00 | 43,583.91 | 6,501 |
| 2022-11-15 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 43,583.91 | 200 |
| 2022-11-14 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 42,923.55 | 101 |
| 2022-11-09 | 65,000.00 | 68,500.00 | 65,000.00 | 68,500.00 | 45,234.81 | 3,100 |
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.