PHARMEDIC JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 160,000.00 | 169,900.00 | 159,300.00 | 159,300.00 | 155,051.50 | 8,502 |
| 2026-01-14 | 159,300.00 | 159,300.00 | 159,200.00 | 159,300.00 | 155,051.50 | 406 |
| 2026-01-13 | 153,000.00 | 159,000.00 | 153,000.00 | 159,000.00 | 154,759.50 | 1,309 |
| 2026-01-12 | 170,000.00 | 170,000.00 | 162,200.00 | 162,200.00 | 157,874.15 | 802 |
| 2026-01-09 | 170,000.00 | 170,000.00 | 161,500.00 | 161,800.00 | 157,484.82 | 2,203 |
| 2026-01-08 | 161,100.00 | 161,100.00 | 161,000.00 | 161,000.00 | 156,706.16 | 1,002 |
| 2026-01-07 | 170,000.00 | 170,000.00 | 161,000.00 | 161,000.00 | 156,706.16 | 1,306 |
| 2026-01-06 | 170,000.00 | 185,500.00 | 153,000.00 | 170,000.00 | 165,466.13 | 1,003 |
| 2026-01-05 | 181,200.00 | 181,200.00 | 170,000.00 | 170,000.00 | 165,466.13 | 500 |
| 2025-12-31 | 170,000.00 | 170,000.00 | 165,200.00 | 165,200.00 | 160,794.14 | 463 |
| 2025-12-30 | 186,000.00 | 186,000.00 | 166,800.00 | 166,800.00 | 162,351.47 | 206 |
| 2025-12-29 | 171,000.00 | 171,000.00 | 171,000.00 | 171,000.00 | 166,439.46 | 409 |
| 2025-12-26 | 165,000.00 | 171,000.00 | 165,000.00 | 171,000.00 | 166,439.46 | 243 |
| 2025-12-24 | 170,000.00 | 175,000.00 | 170,000.00 | 175,000.00 | 170,332.78 | 431 |
| 2025-12-22 | 170,000.00 | 170,000.00 | 170,000.00 | 170,000.00 | 165,466.13 | 356 |
| 2025-12-18 | 163,000.00 | 170,000.00 | 162,000.00 | 170,000.00 | 165,466.13 | 2,402 |
| 2025-12-12 | 160,100.00 | 177,000.00 | 160,100.00 | 177,000.00 | 172,279.44 | 346 |
| 2025-12-10 | 162,100.00 | 177,000.00 | 162,100.00 | 177,000.00 | 172,279.44 | 300 |
| 2025-12-09 | 177,200.00 | 177,200.00 | 169,100.00 | 169,100.00 | 164,590.13 | 200 |
| 2025-12-08 | 177,200.00 | 177,200.00 | 177,200.00 | 177,200.00 | 172,474.11 | 101 |
| 2025-12-04 | 177,200.00 | 177,200.00 | 177,200.00 | 177,200.00 | 172,474.11 | 138 |
| 2025-12-03 | 180,000.00 | 185,000.00 | 180,000.00 | 185,000.00 | 180,066.08 | 2,297 |
| 2025-12-02 | 176,000.00 | 176,400.00 | 176,000.00 | 176,400.00 | 171,695.44 | 2,221 |
| 2025-12-01 | 179,000.00 | 179,000.00 | 176,400.00 | 176,400.00 | 171,695.44 | 1,501 |
| 2025-11-28 | 182,500.00 | 189,000.00 | 176,400.00 | 176,400.00 | 171,695.44 | 4,763 |
| 2025-11-27 | 182,500.00 | 182,500.00 | 182,500.00 | 182,500.00 | 177,632.76 | 503 |
| 2025-11-26 | 170,000.00 | 182,500.00 | 170,000.00 | 182,500.00 | 177,632.76 | 1,111 |
| 2025-11-25 | 170,300.00 | 170,300.00 | 170,300.00 | 170,300.00 | 165,758.13 | 110 |
| 2025-11-24 | 170,000.00 | 180,000.00 | 170,000.00 | 180,000.00 | 175,199.43 | 854 |
| 2025-11-21 | 175,100.00 | 175,100.00 | 175,000.00 | 175,000.00 | 170,332.78 | 3,600 |
| 2025-11-20 | 187,000.00 | 187,000.00 | 174,100.00 | 175,500.00 | 169,846.11 | 8,874 |
| 2025-11-19 | 180,000.00 | 187,000.00 | 180,000.00 | 187,000.00 | 180,975.63 | 9,217 |
| 2025-11-18 | 187,000.00 | 187,200.00 | 187,000.00 | 187,000.00 | 180,975.63 | 5,988 |
| 2025-11-17 | 170,200.00 | 170,200.00 | 170,200.00 | 170,200.00 | 164,716.86 | 134 |
| 2025-11-14 | 175,000.00 | 181,000.00 | 167,000.00 | 167,000.00 | 161,619.95 | 808 |
| 2025-11-13 | 165,500.00 | 165,500.00 | 165,500.00 | 165,500.00 | 160,168.27 | 172 |
| 2025-11-12 | 188,200.00 | 188,200.00 | 164,100.00 | 165,200.00 | 159,877.94 | 1,928 |
| 2025-11-11 | 155,600.00 | 171,100.00 | 155,600.00 | 171,100.00 | 165,587.86 | 784 |
| 2025-11-10 | 169,200.00 | 186,100.00 | 155,600.00 | 155,600.00 | 150,587.21 | 14,899 |
| 2025-11-07 | 159,700.00 | 169,200.00 | 155,300.00 | 169,200.00 | 163,749.07 | 16,973 |
| 2025-11-06 | 150,000.00 | 154,000.00 | 140,000.00 | 153,900.00 | 148,941.98 | 5,812 |
| 2025-11-05 | 140,000.00 | 140,000.00 | 140,000.00 | 140,000.00 | 135,489.78 | 518 |
| 2025-11-04 | 145,300.00 | 145,300.00 | 145,300.00 | 145,300.00 | 140,619.03 | 1,981 |
| 2025-11-03 | 158,000.00 | 158,000.00 | 144,000.00 | 145,200.00 | 140,522.26 | 6,723 |
| 2025-10-31 | 143,700.00 | 143,700.00 | 143,700.00 | 143,700.00 | 139,070.58 | 1,102 |
| 2025-10-30 | 158,800.00 | 158,800.00 | 130,700.00 | 130,700.00 | 126,489.39 | 22,042 |
| 2025-10-29 | 144,300.00 | 144,400.00 | 144,300.00 | 144,400.00 | 139,748.03 | 20,498 |
| 2025-10-28 | 131,300.00 | 131,300.00 | 131,300.00 | 131,300.00 | 127,070.06 | 1,216 |
| 2025-10-27 | 129,100.00 | 129,100.00 | 119,400.00 | 119,400.00 | 115,553.43 | 587 |
| 2025-10-24 | 134,500.00 | 143,400.00 | 117,400.00 | 117,400.00 | 113,617.86 | 2,462 |
| 2025-10-23 | 130,400.00 | 130,400.00 | 130,400.00 | 130,400.00 | 126,199.05 | 6,656 |
| 2025-10-22 | 125,000.00 | 129,200.00 | 118,600.00 | 118,600.00 | 114,779.20 | 4,258 |
| 2025-10-21 | 117,500.00 | 117,500.00 | 117,500.00 | 117,500.00 | 113,714.64 | 100 |
| 2025-10-20 | 116,300.00 | 126,500.00 | 116,300.00 | 117,600.00 | 113,811.41 | 1,091 |
| 2025-10-15 | 124,600.00 | 127,000.00 | 115,500.00 | 115,500.00 | 111,779.07 | 4,361 |
| 2025-10-14 | 117,000.00 | 125,000.00 | 115,500.00 | 115,500.00 | 111,779.07 | 2,188 |
| 2025-10-13 | 120,000.00 | 125,000.00 | 115,100.00 | 115,100.00 | 111,391.95 | 540 |
| 2025-10-10 | 119,000.00 | 122,300.00 | 115,000.00 | 115,000.00 | 111,295.18 | 4,398 |
| 2025-10-08 | 111,000.00 | 119,900.00 | 111,000.00 | 111,200.00 | 107,617.60 | 2,019 |
| 2025-10-06 | 116,000.00 | 120,000.00 | 109,000.00 | 109,000.00 | 105,488.47 | 1,216 |
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.