PHARMEDIC JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 110,000.00 | 111,000.00 | 110,000.00 | 110,000.00 | 97,179.17 | 5,432 |
| 2024-12-27 | 119,000.00 | 120,900.00 | 114,000.00 | 114,500.00 | 101,154.68 | 18,744 |
| 2024-12-26 | 125,000.00 | 125,000.00 | 119,000.00 | 119,000.00 | 105,130.19 | 2,038 |
| 2024-12-25 | 125,500.00 | 125,500.00 | 125,000.00 | 125,000.00 | 110,430.87 | 900 |
| 2024-12-24 | 123,300.00 | 123,500.00 | 123,300.00 | 123,500.00 | 109,105.70 | 2,015 |
| 2024-12-23 | 121,300.00 | 121,300.00 | 119,000.00 | 121,000.00 | 106,897.09 | 2,518 |
| 2024-12-20 | 122,500.00 | 122,500.00 | 122,300.00 | 122,300.00 | 108,045.57 | 222 |
| 2024-12-19 | 122,200.00 | 122,700.00 | 122,000.00 | 122,700.00 | 108,398.95 | 1,240 |
| 2024-12-18 | 121,900.00 | 123,000.00 | 121,900.00 | 123,000.00 | 108,663.98 | 1,021 |
| 2024-12-17 | 122,300.00 | 122,300.00 | 122,000.00 | 122,000.00 | 107,780.53 | 316 |
| 2024-12-16 | 115,000.00 | 123,900.00 | 115,000.00 | 122,500.00 | 108,222.26 | 925 |
| 2024-12-13 | 122,000.00 | 122,000.00 | 112,000.00 | 121,900.00 | 107,692.19 | 1,589 |
| 2024-12-12 | 124,500.00 | 124,500.00 | 122,000.00 | 122,000.00 | 107,780.53 | 4,194 |
| 2024-12-11 | 131,000.00 | 132,000.00 | 130,000.00 | 130,000.00 | 109,989.15 | 4,693 |
| 2024-12-10 | 132,200.00 | 134,000.00 | 130,000.00 | 132,000.00 | 111,681.29 | 4,762 |
| 2024-12-09 | 131,300.00 | 135,800.00 | 131,100.00 | 134,700.00 | 113,965.68 | 8,886 |
| 2024-12-06 | 126,000.00 | 126,300.00 | 123,000.00 | 126,300.00 | 106,858.69 | 5,456 |
| 2024-12-05 | 129,000.00 | 129,000.00 | 121,900.00 | 126,000.00 | 106,604.87 | 8,728 |
| 2024-12-04 | 115,000.00 | 128,700.00 | 112,900.00 | 128,700.00 | 108,889.26 | 13,416 |
| 2024-12-03 | 109,000.00 | 117,000.00 | 109,000.00 | 117,000.00 | 98,990.24 | 8,717 |
| 2024-12-02 | 105,000.00 | 109,500.00 | 99,500.00 | 109,000.00 | 92,221.67 | 2,549 |
| 2024-11-29 | 99,500.00 | 115,000.00 | 98,100.00 | 109,000.00 | 92,221.67 | 1,506 |
| 2024-11-28 | 108,800.00 | 108,800.00 | 108,800.00 | 108,800.00 | 92,052.46 | 108 |
| 2024-11-27 | 109,700.00 | 109,700.00 | 108,800.00 | 108,800.00 | 92,052.46 | 810 |
| 2024-11-26 | 108,100.00 | 108,200.00 | 108,100.00 | 108,200.00 | 91,544.82 | 402 |
| 2024-11-25 | 108,100.00 | 108,100.00 | 108,000.00 | 108,100.00 | 91,460.21 | 1,104 |
| 2024-11-22 | 99,500.00 | 109,000.00 | 99,500.00 | 105,500.00 | 89,260.43 | 1,914 |
| 2024-11-21 | 109,900.00 | 109,900.00 | 109,900.00 | 109,900.00 | 92,983.14 | 107 |
| 2024-11-20 | 111,500.00 | 112,900.00 | 111,500.00 | 111,500.00 | 94,336.85 | 3,112 |
| 2024-11-19 | 107,000.00 | 114,000.00 | 106,300.00 | 113,500.00 | 96,028.99 | 1,336 |
| 2024-11-18 | 105,000.00 | 106,000.00 | 105,000.00 | 105,000.00 | 88,837.39 | 1,533 |
| 2024-11-15 | 106,500.00 | 106,900.00 | 105,000.00 | 105,000.00 | 88,837.39 | 1,232 |
| 2024-11-14 | 100,500.00 | 109,900.00 | 100,500.00 | 106,500.00 | 90,106.50 | 2,223 |
| 2024-11-13 | 105,000.00 | 114,900.00 | 105,000.00 | 111,600.00 | 94,421.46 | 5,300 |
| 2024-11-12 | 103,500.00 | 104,500.00 | 103,500.00 | 104,500.00 | 88,414.36 | 3,370 |
| 2024-11-11 | 102,200.00 | 104,000.00 | 102,200.00 | 102,600.00 | 86,806.82 | 2,847 |
| 2024-11-08 | 100,000.00 | 103,000.00 | 100,000.00 | 102,200.00 | 86,468.39 | 7,486 |
| 2024-11-07 | 96,200.00 | 99,900.00 | 96,200.00 | 99,900.00 | 84,522.43 | 3,532 |
| 2024-11-06 | 96,200.00 | 96,200.00 | 96,200.00 | 96,200.00 | 81,391.97 | 302 |
| 2024-11-05 | 96,100.00 | 96,200.00 | 96,100.00 | 96,200.00 | 81,391.97 | 218 |
| 2024-11-04 | 96,100.00 | 96,100.00 | 96,100.00 | 96,100.00 | 81,307.36 | 292 |
| 2024-11-01 | 96,100.00 | 96,100.00 | 96,100.00 | 96,100.00 | 81,307.36 | 903 |
| 2024-10-31 | 96,000.00 | 96,300.00 | 96,000.00 | 96,300.00 | 81,476.58 | 1,400 |
| 2024-10-30 | 96,000.00 | 96,100.00 | 96,000.00 | 96,100.00 | 81,307.36 | 1,405 |
| 2024-10-29 | 99,000.00 | 99,000.00 | 96,000.00 | 96,000.00 | 81,222.76 | 1,100 |
| 2024-10-28 | 99,900.00 | 99,900.00 | 96,100.00 | 99,000.00 | 83,760.97 | 7,055 |
| 2024-10-25 | 96,000.00 | 104,000.00 | 96,000.00 | 101,900.00 | 86,214.57 | 5,623 |
| 2024-10-24 | 96,000.00 | 99,800.00 | 96,000.00 | 99,800.00 | 84,437.83 | 3,806 |
| 2024-10-22 | 98,000.00 | 99,800.00 | 98,000.00 | 99,800.00 | 84,437.83 | 5,222 |
| 2024-10-21 | 96,000.00 | 98,000.00 | 96,000.00 | 98,000.00 | 82,914.90 | 1,409 |
| 2024-10-18 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 80,376.69 | 301 |
| 2024-10-17 | 93,700.00 | 94,600.00 | 93,700.00 | 94,600.00 | 80,038.26 | 1,002 |
| 2024-10-16 | 93,900.00 | 98,900.00 | 93,900.00 | 98,900.00 | 83,676.36 | 201 |
| 2024-10-15 | 99,000.00 | 99,000.00 | 93,500.00 | 99,000.00 | 83,760.97 | 1,711 |
| 2024-10-14 | 95,200.00 | 99,000.00 | 94,000.00 | 99,000.00 | 83,760.97 | 6,215 |
| 2024-10-11 | 95,200.00 | 95,200.00 | 95,200.00 | 95,200.00 | 80,545.90 | 302 |
| 2024-10-10 | 95,200.00 | 95,800.00 | 94,500.00 | 95,800.00 | 81,053.54 | 934 |
| 2024-10-09 | 97,900.00 | 97,900.00 | 95,400.00 | 96,000.00 | 81,222.76 | 4,853 |
| 2024-10-08 | 97,100.00 | 97,800.00 | 97,100.00 | 97,800.00 | 82,745.68 | 1,770 |
| 2024-10-07 | 85,600.00 | 104,600.00 | 85,600.00 | 97,100.00 | 82,153.44 | 2,677 |
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.