PHARMEDIC JSC historical data

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

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

← NewerPage 13 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.