PHARMEDIC JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 41,988.66 | 1,000 |
| 2021-12-03 | 65,600.00 | 66,000.00 | 65,600.00 | 66,000.00 | 41,988.66 | 1,222 |
| 2021-12-02 | 67,400.00 | 67,400.00 | 67,200.00 | 67,200.00 | 42,752.09 | 800 |
| 2021-12-01 | 67,200.00 | 67,200.00 | 65,700.00 | 67,200.00 | 42,752.09 | 1,200 |
| 2021-11-30 | 67,000.00 | 67,200.00 | 67,000.00 | 67,200.00 | 42,752.09 | 500 |
| 2021-11-29 | 65,500.00 | 65,500.00 | 65,500.00 | 65,500.00 | 41,670.56 | 400 |
| 2021-11-24 | 65,500.00 | 65,500.00 | 65,500.00 | 65,500.00 | 41,670.56 | 100 |
| 2021-11-23 | 65,500.00 | 65,500.00 | 65,500.00 | 65,500.00 | 41,670.56 | 1,100 |
| 2021-11-22 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 41,352.46 | 500 |
| 2021-11-18 | 66,800.00 | 67,200.00 | 66,800.00 | 67,200.00 | 42,752.09 | 2,401 |
| 2021-11-17 | 67,500.00 | 67,500.00 | 66,900.00 | 66,900.00 | 42,561.23 | 2,600 |
| 2021-11-16 | 65,800.00 | 68,800.00 | 65,800.00 | 67,000.00 | 42,624.85 | 14,600 |
| 2021-11-15 | 65,800.00 | 65,800.00 | 65,800.00 | 65,800.00 | 41,861.42 | 100 |
| 2021-11-11 | 65,300.00 | 65,600.00 | 65,300.00 | 65,300.00 | 41,543.32 | 951 |
| 2021-11-08 | 65,000.00 | 65,100.00 | 65,000.00 | 65,100.00 | 41,416.08 | 346 |
| 2021-11-05 | 68,500.00 | 68,500.00 | 65,000.00 | 65,000.00 | 41,352.46 | 205 |
| 2021-11-04 | 68,600.00 | 68,600.00 | 68,500.00 | 68,600.00 | 43,642.75 | 1,641 |
| 2021-11-03 | 68,500.00 | 68,500.00 | 64,300.00 | 68,500.00 | 42,942.94 | 1,100 |
| 2021-11-02 | 65,500.00 | 68,500.00 | 63,100.00 | 68,500.00 | 42,942.94 | 4,169 |
| 2021-11-01 | 64,800.00 | 65,600.00 | 64,800.00 | 65,500.00 | 41,062.23 | 1,750 |
| 2021-10-29 | 63,300.00 | 63,300.00 | 60,500.00 | 62,900.00 | 39,432.28 | 3,200 |
| 2021-10-28 | 63,900.00 | 64,000.00 | 63,200.00 | 63,200.00 | 39,620.35 | 3,800 |
| 2021-10-27 | 64,000.00 | 64,900.00 | 63,000.00 | 63,300.00 | 39,683.04 | 4,700 |
| 2021-10-26 | 65,000.00 | 65,000.00 | 63,100.00 | 63,100.00 | 39,557.66 | 722 |
| 2021-10-25 | 64,500.00 | 64,500.00 | 64,500.00 | 64,500.00 | 40,435.33 | 1,800 |
| 2021-10-22 | 63,600.00 | 64,500.00 | 63,600.00 | 64,500.00 | 40,435.33 | 200 |
| 2021-10-20 | 63,000.00 | 64,000.00 | 63,000.00 | 64,000.00 | 40,121.87 | 300 |
| 2021-10-19 | 64,000.00 | 64,700.00 | 62,900.00 | 63,100.00 | 39,557.66 | 5,301 |
| 2021-10-18 | 62,500.00 | 62,800.00 | 62,500.00 | 62,800.00 | 39,369.59 | 5,300 |
| 2021-10-15 | 62,500.00 | 64,900.00 | 62,500.00 | 64,900.00 | 40,686.09 | 6,300 |
| 2021-10-14 | 63,000.00 | 63,000.00 | 63,000.00 | 63,000.00 | 39,494.97 | 200 |
← NewerPage 16 of 16 · 931 trading days
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.