PHARMEDIC JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | 115,000.00 | 116,000.00 | 115,000.00 | 116,000.00 | 112,262.96 | 211 |
| 2025-10-02 | 119,800.00 | 120,000.00 | 106,000.00 | 106,000.00 | 102,585.12 | 1,391 |
| 2025-10-01 | 112,600.00 | 120,000.00 | 112,600.00 | 112,700.00 | 109,069.27 | 1,038 |
| 2025-09-30 | 119,900.00 | 120,000.00 | 112,000.00 | 112,000.00 | 108,391.82 | 16,463 |
| 2025-09-29 | 115,000.00 | 120,000.00 | 110,000.00 | 112,000.00 | 108,391.82 | 10,197 |
| 2025-09-26 | 110,000.00 | 115,000.00 | 110,000.00 | 110,000.00 | 106,456.25 | 1,641 |
| 2025-09-25 | 112,000.00 | 115,000.00 | 110,000.00 | 110,000.00 | 106,456.25 | 2,760 |
| 2025-09-24 | 110,000.00 | 112,000.00 | 110,000.00 | 112,000.00 | 108,391.82 | 5,464 |
| 2025-09-23 | 121,000.00 | 121,000.00 | 103,000.00 | 103,000.00 | 99,681.77 | 1,741 |
| 2025-09-22 | 110,000.00 | 111,100.00 | 110,000.00 | 110,000.00 | 106,456.25 | 6,375 |
| 2025-09-19 | 105,000.00 | 110,000.00 | 105,000.00 | 110,000.00 | 106,456.25 | 21,362 |
| 2025-09-18 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 101,617.33 | 130 |
| 2025-09-17 | 104,000.00 | 104,500.00 | 104,000.00 | 104,500.00 | 101,133.44 | 4,716 |
| 2025-09-16 | 103,000.00 | 103,000.00 | 102,700.00 | 102,700.00 | 99,391.43 | 1,102 |
| 2025-09-15 | 103,000.00 | 103,000.00 | 101,000.00 | 103,000.00 | 99,681.77 | 5,300 |
| 2025-09-12 | 104,000.00 | 104,000.00 | 103,200.00 | 103,400.00 | 100,068.88 | 2,271 |
| 2025-09-11 | 103,600.00 | 104,000.00 | 103,500.00 | 104,000.00 | 100,649.55 | 1,000 |
| 2025-09-10 | 106,000.00 | 107,000.00 | 103,500.00 | 103,500.00 | 100,165.66 | 1,944 |
| 2025-09-09 | 110,000.00 | 110,000.00 | 100,300.00 | 105,000.00 | 101,617.33 | 1,500 |
| 2025-09-08 | 111,500.00 | 112,000.00 | 111,000.00 | 111,000.00 | 103,680.65 | 6,626 |
| 2025-09-05 | 113,000.00 | 115,000.00 | 111,000.00 | 111,000.00 | 103,680.65 | 7,790 |
| 2025-09-04 | 110,000.00 | 111,600.00 | 110,000.00 | 111,400.00 | 104,054.27 | 6,887 |
| 2025-09-03 | 106,000.00 | 108,300.00 | 106,000.00 | 108,200.00 | 101,065.28 | 6,150 |
| 2025-08-29 | 107,300.00 | 107,300.00 | 106,000.00 | 106,000.00 | 99,010.35 | 1,663 |
| 2025-08-28 | 107,600.00 | 107,600.00 | 107,000.00 | 107,300.00 | 100,224.63 | 1,124 |
| 2025-08-27 | 103,000.00 | 104,000.00 | 103,000.00 | 104,000.00 | 97,142.23 | 4,131 |
| 2025-08-26 | 104,000.00 | 104,000.00 | 104,000.00 | 104,000.00 | 97,142.23 | 300 |
| 2025-08-25 | 104,000.00 | 104,000.00 | 102,900.00 | 104,000.00 | 97,142.23 | 1,753 |
| 2025-08-22 | 103,800.00 | 105,500.00 | 103,800.00 | 105,500.00 | 98,543.32 | 501 |
| 2025-08-21 | 105,800.00 | 105,800.00 | 105,800.00 | 105,800.00 | 98,823.54 | 204 |
| 2025-08-20 | 103,600.00 | 105,900.00 | 103,600.00 | 105,900.00 | 98,916.94 | 302 |
| 2025-08-19 | 106,600.00 | 106,600.00 | 103,500.00 | 106,000.00 | 99,010.35 | 1,910 |
| 2025-08-18 | 104,600.00 | 106,600.00 | 104,600.00 | 106,600.00 | 99,570.79 | 408 |
| 2025-08-15 | 105,900.00 | 106,000.00 | 104,500.00 | 106,000.00 | 99,010.35 | 3,353,366 |
| 2025-08-14 | 104,200.00 | 106,000.00 | 104,100.00 | 104,200.00 | 97,329.04 | 4,533 |
| 2025-08-13 | 105,400.00 | 105,400.00 | 105,400.00 | 105,400.00 | 98,449.91 | 409 |
| 2025-08-12 | 107,400.00 | 107,900.00 | 105,400.00 | 107,000.00 | 99,944.41 | 3,824 |
| 2025-08-11 | 105,100.00 | 107,700.00 | 105,100.00 | 107,400.00 | 100,318.03 | 2,370 |
| 2025-08-08 | 105,000.00 | 108,000.00 | 105,000.00 | 107,700.00 | 100,598.25 | 501 |
| 2025-08-07 | 105,200.00 | 107,900.00 | 105,200.00 | 107,900.00 | 100,785.06 | 310 |
| 2025-08-06 | 107,900.00 | 107,900.00 | 104,700.00 | 107,900.00 | 100,785.06 | 601 |
| 2025-08-05 | 104,700.00 | 107,900.00 | 104,500.00 | 107,900.00 | 100,785.06 | 1,411 |
| 2025-08-04 | 108,000.00 | 108,000.00 | 108,000.00 | 108,000.00 | 100,878.47 | 125 |
| 2025-08-01 | 105,100.00 | 106,000.00 | 105,100.00 | 106,000.00 | 99,010.35 | 315 |
| 2025-07-31 | 106,400.00 | 107,000.00 | 106,400.00 | 107,000.00 | 99,944.41 | 512 |
| 2025-07-30 | 105,500.00 | 108,500.00 | 104,700.00 | 108,000.00 | 100,878.47 | 1,647 |
| 2025-07-29 | 114,400.00 | 114,400.00 | 105,100.00 | 105,500.00 | 98,543.32 | 427,884 |
| 2025-07-28 | 103,500.00 | 104,000.00 | 103,300.00 | 104,000.00 | 97,142.23 | 2,033 |
| 2025-07-25 | 104,000.00 | 104,000.00 | 103,500.00 | 103,500.00 | 96,675.20 | 407 |
| 2025-07-24 | 105,900.00 | 105,900.00 | 104,000.00 | 104,000.00 | 97,142.23 | 205 |
| 2025-07-23 | 103,200.00 | 104,000.00 | 103,200.00 | 104,000.00 | 97,142.23 | 1,400 |
| 2025-07-22 | 104,000.00 | 104,000.00 | 104,000.00 | 104,000.00 | 97,142.23 | 543 |
| 2025-07-21 | 105,000.00 | 105,000.00 | 103,500.00 | 104,000.00 | 97,142.23 | 2,180 |
| 2025-07-18 | 104,900.00 | 105,000.00 | 104,000.00 | 105,000.00 | 98,076.29 | 887 |
| 2025-07-17 | 105,000.00 | 105,000.00 | 104,000.00 | 105,000.00 | 98,076.29 | 2,584 |
| 2025-07-16 | 105,600.00 | 105,600.00 | 105,000.00 | 105,600.00 | 98,636.73 | 1,510 |
| 2025-07-15 | 106,000.00 | 106,000.00 | 106,000.00 | 106,000.00 | 99,010.35 | 1,669 |
| 2025-07-14 | 103,000.00 | 107,500.00 | 103,000.00 | 107,500.00 | 100,411.44 | 433 |
| 2025-07-11 | 107,500.00 | 107,900.00 | 105,100.00 | 107,900.00 | 100,785.06 | 610 |
| 2025-07-10 | 109,700.00 | 109,700.00 | 105,200.00 | 108,800.00 | 101,625.72 | 408 |
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.