PHARMEDIC JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-08 | 68,000.00 | 68,000.00 | 62,800.00 | 62,800.00 | 41,470.75 | 1,220 |
| 2022-11-01 | 62,800.00 | 62,800.00 | 62,800.00 | 62,800.00 | 41,470.75 | 693,481 |
| 2022-10-27 | 62,800.00 | 62,800.00 | 62,800.00 | 62,800.00 | 41,470.75 | 300 |
| 2022-10-25 | 68,000.00 | 68,000.00 | 62,700.00 | 62,700.00 | 41,404.71 | 9,300 |
| 2022-10-19 | 68,000.00 | 68,000.00 | 62,600.00 | 62,700.00 | 41,404.71 | 1,700 |
| 2022-10-14 | 68,000.00 | 68,000.00 | 62,400.00 | 62,400.00 | 41,206.60 | 1,245 |
| 2022-10-12 | 62,200.00 | 62,200.00 | 62,200.00 | 62,200.00 | 41,074.53 | 2,000 |
| 2022-10-11 | 63,000.00 | 63,000.00 | 62,000.00 | 62,200.00 | 41,074.53 | 3,410 |
| 2022-10-10 | 59,000.00 | 64,000.00 | 59,000.00 | 64,000.00 | 42,263.18 | 800 |
| 2022-10-07 | 62,300.00 | 65,400.00 | 62,200.00 | 65,400.00 | 43,187.69 | 532 |
| 2022-10-05 | 63,000.00 | 63,000.00 | 60,100.00 | 60,100.00 | 39,687.77 | 203 |
| 2022-10-03 | 66,600.00 | 66,600.00 | 66,600.00 | 66,600.00 | 43,980.12 | 150 |
| 2022-09-30 | 73,500.00 | 74,000.00 | 73,500.00 | 74,000.00 | 48,866.81 | 1,300 |
| 2022-09-29 | 73,500.00 | 73,500.00 | 73,500.00 | 73,500.00 | 48,536.62 | 401 |
| 2022-09-26 | 66,000.00 | 66,900.00 | 62,100.00 | 66,900.00 | 44,178.23 | 3,300 |
| 2022-09-20 | 62,200.00 | 62,200.00 | 62,200.00 | 62,200.00 | 41,074.53 | 30,967 |
| 2022-09-19 | 66,000.00 | 66,000.00 | 62,100.00 | 62,100.00 | 41,008.49 | 1,900 |
| 2022-09-14 | 66,900.00 | 66,900.00 | 61,100.00 | 61,100.00 | 40,348.13 | 200 |
| 2022-09-08 | 63,000.00 | 63,000.00 | 63,000.00 | 63,000.00 | 41,602.82 | 100 |
| 2022-09-07 | 62,900.00 | 62,900.00 | 62,800.00 | 62,800.00 | 41,470.75 | 700 |
| 2022-08-31 | 63,000.00 | 63,000.00 | 63,000.00 | 63,000.00 | 41,602.82 | 300 |
| 2022-08-30 | 63,600.00 | 63,600.00 | 63,600.00 | 63,600.00 | 41,338.68 | 100 |
| 2022-08-29 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 42,898.63 | 100 |
| 2022-08-24 | 62,500.00 | 62,500.00 | 62,500.00 | 62,500.00 | 40,623.70 | 100 |
| 2022-08-18 | 63,900.00 | 63,900.00 | 62,200.00 | 62,200.00 | 40,428.71 | 500 |
| 2022-08-17 | 62,000.00 | 64,000.00 | 62,000.00 | 62,000.00 | 40,298.71 | 2,700 |
| 2022-08-16 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 40,298.71 | 2,306 |
| 2022-08-12 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 40,298.71 | 100 |
| 2022-08-08 | 63,100.00 | 63,100.00 | 60,000.00 | 60,000.00 | 38,998.75 | 500 |
| 2022-08-05 | 65,000.00 | 65,000.00 | 63,000.00 | 63,000.00 | 40,948.69 | 200 |
| 2022-08-04 | 65,200.00 | 66,000.00 | 65,100.00 | 65,100.00 | 42,313.64 | 2,815 |
| 2022-08-03 | 65,100.00 | 65,100.00 | 65,100.00 | 65,100.00 | 42,313.64 | 2,000 |
| 2022-08-02 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 42,248.65 | 1,426 |
| 2022-08-01 | 66,000.00 | 66,000.00 | 64,100.00 | 65,000.00 | 42,248.65 | 15,492 |
| 2022-07-28 | 70,000.00 | 70,000.00 | 64,100.00 | 64,100.00 | 41,663.67 | 1,400 |
| 2022-07-27 | 64,500.00 | 64,500.00 | 63,600.00 | 64,000.00 | 41,598.67 | 5,807 |
| 2022-07-22 | 63,400.00 | 63,400.00 | 63,400.00 | 63,400.00 | 41,208.68 | 3,100 |
| 2022-07-21 | 63,300.00 | 63,400.00 | 63,300.00 | 63,400.00 | 41,208.68 | 2,007 |
| 2022-07-20 | 65,000.00 | 66,000.00 | 63,300.00 | 63,300.00 | 41,143.68 | 7,056 |
| 2022-07-19 | 61,800.00 | 63,000.00 | 61,800.00 | 63,000.00 | 40,948.69 | 1,105 |
| 2022-07-18 | 63,200.00 | 63,200.00 | 60,500.00 | 60,500.00 | 39,323.74 | 3,000 |
| 2022-07-13 | 59,600.00 | 59,600.00 | 59,600.00 | 59,600.00 | 38,738.76 | 272,101 |
| 2022-07-12 | 63,000.00 | 64,000.00 | 60,000.00 | 64,000.00 | 41,598.67 | 2,400 |
| 2022-07-11 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 39,648.73 | 6,400 |
| 2022-07-05 | 63,000.00 | 63,000.00 | 60,300.00 | 60,300.00 | 39,193.74 | 2,200 |
| 2022-07-04 | 63,000.00 | 63,000.00 | 63,000.00 | 63,000.00 | 40,948.69 | 800 |
| 2022-07-01 | 63,100.00 | 63,100.00 | 63,100.00 | 63,100.00 | 41,013.69 | 100 |
| 2022-06-30 | 69,000.00 | 69,000.00 | 69,000.00 | 69,000.00 | 44,848.56 | 400 |
| 2022-06-29 | 63,000.00 | 63,000.00 | 63,000.00 | 63,000.00 | 40,948.69 | 2,008 |
| 2022-06-20 | 65,000.00 | 65,000.00 | 63,000.00 | 63,000.00 | 40,948.69 | 2,326 |
| 2022-06-17 | 65,500.00 | 65,500.00 | 65,500.00 | 65,500.00 | 42,573.64 | 552,600 |
| 2022-06-16 | 65,500.00 | 65,500.00 | 65,500.00 | 65,500.00 | 42,573.64 | 106 |
| 2022-06-15 | 65,500.00 | 65,600.00 | 65,500.00 | 65,600.00 | 42,638.63 | 2,846 |
| 2022-06-13 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 42,638.63 | 1,100 |
| 2022-06-09 | 66,500.00 | 66,500.00 | 65,500.00 | 65,600.00 | 42,638.63 | 1,306 |
| 2022-06-06 | 65,500.00 | 65,500.00 | 65,500.00 | 65,500.00 | 42,573.64 | 504 |
| 2022-05-30 | 65,500.00 | 65,500.00 | 65,500.00 | 65,500.00 | 42,573.64 | 100 |
| 2022-05-27 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 42,248.65 | 808 |
| 2022-05-24 | 66,000.00 | 66,000.00 | 65,000.00 | 65,000.00 | 42,248.65 | 1,536 |
| 2022-05-19 | 65,400.00 | 65,400.00 | 65,400.00 | 65,400.00 | 42,508.64 | 300 |
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.