PHARMEDIC JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-18	138,000.00	139,800.00	137,800.00	139,800.00	137,549.45	2,308
2026-05-15	127,000.00	138,500.00	126,200.00	138,500.00	136,270.38	1,600
2026-05-14	126,100.00	139,500.00	126,000.00	139,500.00	137,254.28	1,084,115
2026-05-13	128,000.00	139,500.00	128,000.00	139,500.00	137,254.28	1,711
2026-05-12	139,000.00	140,000.00	127,000.00	127,000.00	124,955.51	1,000
2026-05-11	126,000.00	140,000.00	126,000.00	140,000.00	137,746.23	1,121
2026-05-06	127,800.00	127,800.00	127,400.00	127,400.00	125,349.07	415
2026-05-05	128,500.00	128,500.00	128,500.00	128,500.00	126,431.36	110
2026-04-29	128,800.00	128,800.00	128,800.00	128,800.00	126,726.53	1,406
2026-04-28	129,900.00	129,900.00	129,900.00	129,900.00	127,808.82	115
2026-04-24	126,500.00	126,500.00	126,500.00	126,500.00	124,463.56	100
2026-04-23	127,000.00	127,000.00	126,500.00	126,500.00	124,463.56	650
2026-04-21	128,900.00	128,900.00	127,000.00	127,000.00	124,955.51	1,900
2026-04-20	131,900.00	131,900.00	130,000.00	130,300.00	126,824.92	3,424
2026-04-15	138,000.00	140,000.00	128,000.00	139,500.00	135,779.56	3,610
2026-04-14	126,100.00	140,000.00	126,100.00	140,000.00	136,266.22	801
2026-04-09	139,800.00	139,800.00	139,600.00	139,600.00	135,876.89	812
2026-04-07	129,600.00	139,900.00	129,600.00	139,900.00	136,168.89	201
2026-04-06	144,000.00	144,000.00	144,000.00	144,000.00	140,159.54	118
2026-04-01	144,700.00	144,700.00	144,700.00	144,700.00	140,840.88	100
2026-03-30	138,600.00	138,600.00	138,600.00	138,600.00	134,903.56	461
2026-03-27	126,000.00	126,000.00	126,000.00	126,000.00	122,639.60	426
2026-03-25	128,000.00	138,900.00	128,000.00	138,900.00	135,195.56	207
2026-03-24	127,500.00	127,500.00	127,300.00	127,300.00	123,904.93	402
2026-03-23	126,200.00	130,000.00	126,000.00	130,000.00	126,532.92	1,300
2026-03-19	140,000.00	140,000.00	140,000.00	140,000.00	136,266.22	620
2026-03-17	143,000.00	143,000.00	121,500.00	142,900.00	139,088.88	1,105
2026-03-16	136,100.00	136,100.00	127,800.00	130,000.00	126,532.92	935
2026-03-09	142,000.00	142,000.00	142,000.00	142,000.00	138,212.88	303
2026-03-06	142,000.00	142,000.00	142,000.00	142,000.00	138,212.88	336
2026-03-05	143,000.00	155,000.00	130,500.00	155,000.00	150,866.18	403
2026-03-04	159,000.00	159,000.00	143,500.00	143,500.00	139,672.88	1,001
2026-03-03	147,900.00	147,900.00	147,900.00	147,900.00	143,955.53	207
2026-03-02	168,000.00	168,000.00	147,900.00	147,900.00	143,955.53	715
2026-02-27	145,200.00	156,000.00	145,200.00	154,000.00	149,892.85	936
2026-02-26	152,000.00	152,000.00	145,200.00	145,200.00	141,327.54	403
2026-02-25	141,200.00	150,000.00	141,100.00	142,300.00	138,504.88	624
2026-02-24	151,900.00	153,000.00	140,800.00	140,800.00	137,044.89	790
2026-02-23	136,100.00	150,300.00	136,100.00	139,100.00	135,390.23	1,172
2026-02-13	136,700.00	136,700.00	136,700.00	136,700.00	133,054.23	101
2026-02-12	136,600.00	136,600.00	136,600.00	136,600.00	132,956.90	104
2026-02-11	140,000.00	140,000.00	140,000.00	140,000.00	136,266.22	1,482,600
2026-02-10	144,500.00	144,500.00	144,500.00	144,500.00	140,646.21	143
2026-02-09	131,800.00	144,900.00	131,800.00	144,500.00	140,646.21	2,754
2026-02-06	145,000.00	146,000.00	131,800.00	131,800.00	128,284.92	5,349
2026-02-05	149,900.00	149,900.00	146,000.00	146,000.00	142,106.21	200
2026-02-04	146,000.00	146,000.00	145,200.00	146,000.00	142,106.21	1,954
2026-02-03	150,000.00	150,000.00	145,200.00	145,200.00	141,327.54	601
2026-02-02	145,100.00	145,200.00	145,100.00	145,200.00	141,327.54	622
2026-01-30	145,100.00	145,100.00	145,100.00	145,100.00	141,230.21	101
2026-01-29	150,000.00	150,000.00	146,400.00	146,400.00	142,495.54	510
2026-01-28	150,000.00	150,000.00	150,000.00	150,000.00	145,999.53	101
2026-01-27	146,000.00	146,000.00	146,000.00	146,000.00	142,106.21	910
2026-01-26	159,900.00	159,900.00	146,100.00	146,100.00	142,203.54	316
2026-01-23	148,100.00	148,100.00	148,100.00	148,100.00	144,150.20	182
2026-01-22	155,200.00	157,000.00	151,300.00	151,300.00	147,264.85	1,234
2026-01-21	155,100.00	155,100.00	155,000.00	155,100.00	150,963.51	303
2026-01-20	160,000.00	160,000.00	160,000.00	160,000.00	155,732.83	915
2026-01-19	161,900.00	162,000.00	161,900.00	162,000.00	157,679.49	1,348
2026-01-16	159,300.00	159,400.00	159,300.00	159,400.00	155,148.83	323

← NewerPage 2 of 3 · 174 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.