PHARMEDIC JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-09	105,000.00	109,700.00	105,000.00	108,000.00	100,878.47	900
2025-07-07	107,900.00	110,000.00	107,900.00	110,000.00	102,746.59	2,202
2025-07-04	105,500.00	105,500.00	105,500.00	105,500.00	98,543.32	302
2025-07-03	105,000.00	105,000.00	105,000.00	105,000.00	98,076.29	4,914
2025-07-02	103,800.00	105,800.00	103,800.00	104,800.00	97,889.48	6,100
2025-07-01	109,500.00	109,500.00	102,100.00	103,100.00	96,301.58	554
2025-06-30	110,800.00	110,900.00	100,200.00	100,200.00	93,592.80	2,500
2025-06-25	108,000.00	110,900.00	105,000.00	110,900.00	103,587.24	2,415
2025-06-20	111,000.00	111,000.00	111,000.00	111,000.00	103,680.65	160
2025-06-18	112,000.00	112,000.00	111,000.00	111,000.00	103,680.65	305
2025-06-17	111,800.00	111,800.00	111,800.00	111,800.00	104,427.90	101
2025-06-16	109,000.00	112,500.00	108,000.00	110,000.00	102,746.59	7,035
2025-06-13	108,000.00	108,000.00	101,000.00	103,000.00	96,208.17	3,040
2025-06-12	109,000.00	109,000.00	108,000.00	108,000.00	100,878.47	1,300
2025-06-11	109,900.00	109,900.00	109,500.00	109,700.00	102,466.37	1,700
2025-06-10	110,000.00	110,000.00	109,000.00	109,900.00	102,653.18	2,469
2025-06-09	111,800.00	111,800.00	110,600.00	110,600.00	103,307.03	287
2025-06-06	112,000.00	112,000.00	112,000.00	112,000.00	104,614.71	348
2025-06-05	111,000.00	112,500.00	109,000.00	112,500.00	105,081.74	3,151
2025-06-04	111,500.00	112,500.00	111,000.00	112,500.00	105,081.74	2,005
2025-06-03	111,500.00	112,500.00	111,500.00	112,500.00	105,081.74	911
2025-06-02	112,000.00	112,000.00	112,000.00	112,000.00	104,614.71	857
2025-05-30	112,800.00	112,800.00	111,000.00	112,000.00	104,614.71	1,400
2025-05-29	112,500.00	112,500.00	111,000.00	112,000.00	104,614.71	1,204
2025-05-28	113,000.00	113,000.00	113,000.00	113,000.00	105,548.77	307
2025-05-27	113,000.00	113,000.00	111,000.00	113,000.00	105,548.77	1,200
2025-05-26	112,000.00	112,000.00	111,400.00	111,500.00	104,147.68	1,554
2025-05-23	111,500.00	112,200.00	111,500.00	112,000.00	104,614.71	602
2025-05-22	112,600.00	112,600.00	112,600.00	112,600.00	105,175.15	225
2025-05-21	113,000.00	113,500.00	113,000.00	113,500.00	106,015.80	620
2025-05-20	112,900.00	112,900.00	111,200.00	111,200.00	103,867.46	1,360
2025-05-19	112,000.00	112,000.00	110,000.00	110,000.00	102,746.59	1,612
2025-05-16	112,100.00	113,800.00	112,000.00	112,000.00	104,614.71	5,345
2025-05-15	113,000.00	113,000.00	112,500.00	112,500.00	105,081.74	607
2025-05-14	112,200.00	112,200.00	112,200.00	112,200.00	104,801.52	205
2025-05-13	113,000.00	114,000.00	112,900.00	114,000.00	106,482.83	1,405
2025-05-12	114,000.00	114,000.00	113,000.00	113,000.00	105,548.77	745
2025-05-09	112,000.00	112,000.00	111,800.00	111,800.00	104,427.90	1,741
2025-05-08	112,000.00	112,000.00	111,800.00	111,800.00	104,427.90	1,867
2025-05-07	112,500.00	112,500.00	112,000.00	112,000.00	104,614.71	601
2025-05-06	112,000.00	112,500.00	112,000.00	112,000.00	104,614.71	1,406
2025-05-05	111,300.00	113,500.00	111,300.00	112,000.00	104,614.71	1,010
2025-04-29	112,100.00	113,000.00	112,000.00	113,000.00	105,548.77	830
2025-04-28	112,500.00	113,000.00	112,500.00	113,000.00	105,548.77	1,118
2025-04-25	112,000.00	113,000.00	112,000.00	113,000.00	105,548.77	711
2025-04-24	112,500.00	112,500.00	112,500.00	112,500.00	105,081.74	183
2025-04-23	113,000.00	113,000.00	112,000.00	112,500.00	105,081.74	2,417
2025-04-22	111,500.00	112,000.00	111,500.00	111,500.00	104,147.68	3,135
2025-04-21	118,000.00	118,000.00	111,700.00	112,100.00	104,708.12	558
2025-04-18	116,000.00	116,000.00	114,800.00	114,800.00	107,230.08	337
2025-04-17	113,000.00	113,000.00	112,000.00	113,000.00	105,548.77	1,503
2025-04-16	113,300.00	113,300.00	111,000.00	113,300.00	105,828.99	1,203
2025-04-15	115,000.00	115,000.00	113,300.00	113,300.00	105,828.99	1,029
2025-04-14	111,100.00	113,300.00	111,100.00	113,300.00	105,828.99	371
2025-04-11	113,500.00	117,500.00	112,500.00	117,500.00	109,752.04	2,527
2025-04-10	110,000.00	118,000.00	110,000.00	117,500.00	109,752.04	5,604
2025-04-09	113,800.00	113,800.00	113,700.00	113,700.00	106,202.61	654
2025-04-08	114,000.00	114,000.00	104,000.00	112,000.00	104,614.71	7,111
2025-04-04	113,000.00	114,000.00	111,500.00	114,000.00	106,482.83	1,606
2025-04-03	110,000.00	112,000.00	110,000.00	112,000.00	104,614.71	2,706

← NewerPage 5 of 16 · 927 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.