PHARMEDIC JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 122,000.00 | 122,000.00 | 115,100.00 | 115,100.00 | 107,510.30 | 1,604 |
| 2025-04-01 | 125,500.00 | 125,900.00 | 114,500.00 | 122,000.00 | 113,955.31 | 1,600 |
| 2025-03-31 | 116,000.00 | 127,000.00 | 112,000.00 | 127,000.00 | 118,625.61 | 7,503 |
| 2025-03-28 | 116,400.00 | 116,400.00 | 116,400.00 | 116,400.00 | 108,724.57 | 219 |
| 2025-03-27 | 116,000.00 | 116,600.00 | 116,000.00 | 116,400.00 | 108,724.57 | 1,409 |
| 2025-03-26 | 112,200.00 | 116,000.00 | 112,000.00 | 116,000.00 | 108,350.95 | 425,505 |
| 2025-03-25 | 111,600.00 | 112,200.00 | 111,200.00 | 112,200.00 | 104,801.52 | 2,125 |
| 2025-03-24 | 113,000.00 | 113,000.00 | 111,100.00 | 111,600.00 | 104,241.09 | 750 |
| 2025-03-21 | 115,500.00 | 115,500.00 | 115,500.00 | 115,500.00 | 107,883.92 | 273 |
| 2025-03-20 | 114,000.00 | 116,900.00 | 111,500.00 | 116,900.00 | 107,883.92 | 2,601 |
| 2025-03-19 | 116,700.00 | 116,700.00 | 114,000.00 | 114,000.00 | 105,207.59 | 1,984 |
| 2025-03-18 | 118,000.00 | 118,700.00 | 118,000.00 | 118,000.00 | 108,899.08 | 3,821 |
| 2025-03-17 | 118,700.00 | 120,000.00 | 118,700.00 | 118,700.00 | 109,545.09 | 1,813 |
| 2025-03-14 | 114,500.00 | 118,800.00 | 114,000.00 | 118,700.00 | 109,545.09 | 8,767 |
| 2025-03-13 | 113,300.00 | 113,300.00 | 112,600.00 | 112,600.00 | 103,915.56 | 437 |
| 2025-03-12 | 113,200.00 | 113,800.00 | 110,000.00 | 113,800.00 | 105,023.01 | 603 |
| 2025-03-11 | 114,500.00 | 114,500.00 | 113,200.00 | 113,200.00 | 104,469.29 | 1,006 |
| 2025-03-10 | 113,300.00 | 115,000.00 | 113,300.00 | 113,300.00 | 104,561.57 | 3,915 |
| 2025-03-07 | 114,000.00 | 114,000.00 | 112,500.00 | 113,200.00 | 104,469.29 | 910 |
| 2025-03-06 | 112,500.00 | 113,200.00 | 112,200.00 | 113,000.00 | 104,284.71 | 2,012 |
| 2025-03-05 | 112,000.00 | 112,000.00 | 112,000.00 | 112,000.00 | 103,361.84 | 400 |
| 2025-03-04 | 111,200.00 | 111,600.00 | 111,200.00 | 111,600.00 | 102,992.69 | 300 |
| 2025-03-03 | 114,400.00 | 114,400.00 | 111,300.00 | 111,300.00 | 102,715.83 | 1,313 |
| 2025-02-28 | 111,000.00 | 114,500.00 | 111,000.00 | 114,500.00 | 105,669.02 | 601 |
| 2025-02-27 | 112,000.00 | 113,000.00 | 111,700.00 | 111,700.00 | 103,084.98 | 2,020 |
| 2025-02-26 | 115,000.00 | 115,000.00 | 113,000.00 | 115,000.00 | 106,130.46 | 1,417 |
| 2025-02-25 | 111,000.00 | 113,000.00 | 110,000.00 | 113,000.00 | 104,284.71 | 2,622 |
| 2025-02-24 | 111,000.00 | 111,000.00 | 110,000.00 | 111,000.00 | 102,438.97 | 609 |
| 2025-02-21 | 114,000.00 | 117,000.00 | 113,000.00 | 113,200.00 | 104,469.29 | 1,811 |
| 2025-02-20 | 118,000.00 | 118,000.00 | 117,500.00 | 117,500.00 | 108,437.64 | 512 |
| 2025-02-19 | 113,000.00 | 117,000.00 | 112,000.00 | 113,000.00 | 104,284.71 | 5,055 |
| 2025-02-18 | 122,000.00 | 122,000.00 | 112,000.00 | 117,300.00 | 108,253.07 | 4,395 |
| 2025-02-17 | 125,000.00 | 127,500.00 | 122,500.00 | 122,500.00 | 108,222.26 | 8,133 |
| 2025-02-14 | 126,000.00 | 126,600.00 | 125,900.00 | 126,400.00 | 111,667.70 | 5,177 |
| 2025-02-13 | 126,000.00 | 126,800.00 | 124,000.00 | 126,000.00 | 111,314.32 | 6,033 |
| 2025-02-12 | 127,800.00 | 128,500.00 | 125,700.00 | 126,600.00 | 111,844.39 | 7,695 |
| 2025-02-11 | 122,500.00 | 127,800.00 | 122,500.00 | 127,800.00 | 112,904.53 | 7,593 |
| 2025-02-10 | 117,900.00 | 125,000.00 | 117,900.00 | 122,000.00 | 107,780.53 | 8,917 |
| 2025-02-07 | 116,000.00 | 118,000.00 | 116,000.00 | 117,900.00 | 104,158.40 | 2,508 |
| 2025-02-06 | 115,000.00 | 115,000.00 | 115,000.00 | 115,000.00 | 101,596.40 | 520 |
| 2025-02-05 | 115,000.00 | 116,000.00 | 114,100.00 | 114,100.00 | 100,801.30 | 4,216 |
| 2025-02-04 | 118,000.00 | 118,000.00 | 118,000.00 | 118,000.00 | 104,246.75 | 337 |
| 2025-02-03 | 118,600.00 | 118,600.00 | 118,500.00 | 118,500.00 | 104,688.47 | 626 |
| 2025-01-24 | 114,600.00 | 118,800.00 | 114,600.00 | 118,600.00 | 104,776.81 | 2,337 |
| 2025-01-23 | 118,000.00 | 118,000.00 | 114,000.00 | 114,000.00 | 100,712.96 | 2,923 |
| 2025-01-22 | 113,800.00 | 113,800.00 | 113,800.00 | 113,800.00 | 100,536.27 | 100 |
| 2025-01-21 | 113,000.00 | 113,000.00 | 113,000.00 | 113,000.00 | 99,829.51 | 101 |
| 2025-01-20 | 117,000.00 | 119,000.00 | 117,000.00 | 118,500.00 | 104,688.47 | 3,216 |
| 2025-01-17 | 113,100.00 | 116,000.00 | 113,100.00 | 116,000.00 | 102,479.85 | 2,000 |
| 2025-01-16 | 112,500.00 | 112,800.00 | 112,500.00 | 112,800.00 | 99,652.82 | 1,148 |
| 2025-01-14 | 112,000.00 | 112,000.00 | 112,000.00 | 112,000.00 | 98,946.06 | 456 |
| 2025-01-13 | 112,000.00 | 112,000.00 | 111,800.00 | 112,000.00 | 98,946.06 | 1,917 |
| 2025-01-10 | 111,000.00 | 113,000.00 | 111,000.00 | 112,100.00 | 99,034.41 | 1,745 |
| 2025-01-09 | 111,300.00 | 111,300.00 | 111,000.00 | 111,000.00 | 98,062.62 | 1,115 |
| 2025-01-08 | 118,900.00 | 118,900.00 | 111,000.00 | 111,100.00 | 98,150.96 | 3,566 |
| 2025-01-07 | 112,000.00 | 114,900.00 | 111,000.00 | 111,300.00 | 98,327.65 | 1,577 |
| 2025-01-06 | 113,000.00 | 115,000.00 | 110,000.00 | 111,900.00 | 98,857.72 | 2,319 |
| 2025-01-03 | 114,000.00 | 120,400.00 | 113,000.00 | 115,000.00 | 101,596.40 | 3,535 |
| 2025-01-02 | 110,400.00 | 110,400.00 | 110,000.00 | 110,000.00 | 97,179.17 | 567 |
| 2024-12-31 | 105,100.00 | 110,000.00 | 104,000.00 | 104,000.00 | 91,878.49 | 32,801 |
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.