PHARMEDIC JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	65,300.00	65,300.00	65,300.00	65,300.00	42,443.64	1,900
2022-05-12	68,000.00	68,000.00	65,000.00	65,000.00	42,248.65	3,600
2022-05-11	65,000.00	65,000.00	65,000.00	65,000.00	42,248.65	100
2022-05-09	65,200.00	65,200.00	65,200.00	65,200.00	42,378.64	780
2022-05-05	65,700.00	65,700.00	65,700.00	65,700.00	42,703.63	110
2022-05-04	67,000.00	67,000.00	65,500.00	65,500.00	42,573.64	800
2022-04-29	66,000.00	66,000.00	65,500.00	65,500.00	42,573.64	2,014
2022-04-25	66,100.00	66,100.00	66,000.00	66,000.00	42,898.63	1,000
2022-04-14	67,200.00	69,000.00	66,000.00	66,000.00	42,898.63	1,800
2022-04-13	67,500.00	67,500.00	67,500.00	67,500.00	43,873.59	446
2022-04-12	67,500.00	67,500.00	67,500.00	67,500.00	43,873.59	1,800
2022-04-06	70,500.00	70,800.00	67,500.00	67,500.00	43,873.59	334
2022-04-04	68,100.00	69,700.00	67,600.00	67,800.00	44,068.59	815
2022-04-01	67,100.00	69,500.00	67,100.00	68,100.00	44,263.58	314
2022-03-31	72,000.00	72,000.00	72,000.00	72,000.00	46,798.50	600
2022-03-30	65,700.00	65,700.00	65,700.00	65,700.00	42,703.63	100
2022-03-29	65,700.00	65,700.00	65,700.00	65,700.00	42,703.63	300
2022-03-28	69,800.00	70,000.00	65,500.00	65,700.00	42,703.63	5,000
2022-03-25	67,500.00	69,400.00	65,700.00	69,400.00	45,108.56	3,600
2022-03-23	65,600.00	65,600.00	65,500.00	65,500.00	42,573.64	203
2022-03-17	66,100.00	66,100.00	66,000.00	66,000.00	41,988.66	3,009
2022-03-15	65,700.00	65,700.00	65,700.00	65,700.00	41,797.80	1,100
2022-03-14	71,400.00	72,000.00	68,200.00	68,400.00	43,515.52	1,204
2022-03-09	66,600.00	66,800.00	66,600.00	66,800.00	42,497.61	900
2022-03-04	69,500.00	69,500.00	65,700.00	66,500.00	42,306.75	910
2022-03-03	66,000.00	66,000.00	65,500.00	65,500.00	41,670.56	786
2022-02-25	66,000.00	66,000.00	66,000.00	66,000.00	41,988.66	102
2022-02-21	67,300.00	68,300.00	66,900.00	66,900.00	42,561.23	1,116
2022-02-17	67,200.00	67,300.00	67,200.00	67,300.00	42,815.70	1,206
2022-02-16	66,700.00	66,700.00	66,700.00	66,700.00	42,433.99	400
2022-02-15	66,200.00	69,800.00	66,100.00	66,200.00	42,115.89	4,400
2022-02-14	69,900.00	69,900.00	65,700.00	65,700.00	41,797.80	1,219
2022-02-11	66,500.00	68,800.00	65,900.00	66,000.00	41,988.66	1,503
2022-02-09	66,000.00	66,000.00	65,900.00	65,900.00	41,925.04	200
2022-02-08	66,000.00	66,000.00	65,800.00	65,800.00	41,861.42	1,015
2022-01-25	66,000.00	66,000.00	66,000.00	66,000.00	41,988.66	100
2022-01-21	69,800.00	69,900.00	66,000.00	66,000.00	41,988.66	4,700
2022-01-20	69,900.00	69,900.00	65,500.00	66,300.00	42,179.51	9,500
2022-01-19	69,900.00	69,900.00	66,000.00	66,800.00	42,497.61	5,200
2022-01-18	67,500.00	69,900.00	66,100.00	66,100.00	42,052.27	2,700
2022-01-17	65,600.00	69,900.00	65,500.00	66,000.00	41,988.66	2,800
2022-01-14	65,500.00	65,500.00	65,500.00	65,500.00	41,670.56	200
2022-01-13	67,000.00	67,000.00	67,000.00	67,000.00	42,624.85	100
2022-01-12	69,900.00	69,900.00	65,500.00	65,900.00	41,925.04	2,623
2022-01-11	65,500.00	65,500.00	65,500.00	65,500.00	41,670.56	600
2022-01-07	65,500.00	65,500.00	65,500.00	65,500.00	41,670.56	868
2022-01-06	65,500.00	65,500.00	65,500.00	65,500.00	41,670.56	100
2021-12-29	65,500.00	65,500.00	65,500.00	65,500.00	41,670.56	2,906
2021-12-27	65,800.00	65,800.00	65,800.00	65,800.00	41,861.42	416
2021-12-24	67,000.00	67,000.00	67,000.00	67,000.00	42,624.85	6,000
2021-12-23	66,000.00	67,300.00	65,600.00	65,600.00	41,734.18	9,600
2021-12-22	66,100.00	66,100.00	66,000.00	66,000.00	41,988.66	200
2021-12-21	66,500.00	66,800.00	65,500.00	65,500.00	41,670.56	1,000
2021-12-20	66,000.00	66,000.00	66,000.00	66,000.00	41,988.66	1,030
2021-12-16	65,600.00	65,700.00	65,600.00	65,700.00	41,797.80	1,500
2021-12-15	65,700.00	66,000.00	65,600.00	65,600.00	41,734.18	1,250
2021-12-14	65,500.00	65,500.00	65,500.00	65,500.00	41,670.56	1,800
2021-12-10	65,600.00	65,600.00	65,600.00	65,600.00	41,734.18	1,000
2021-12-09	66,000.00	66,000.00	66,000.00	66,000.00	41,988.66	221
2021-12-08	66,000.00	66,000.00	66,000.00	66,000.00	41,988.66	900

← NewerPage 15 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.