PHARMEDIC JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 95,100.00 | 95,100.00 | 95,100.00 | 95,100.00 | 80,461.29 | 100 |
| 2024-10-01 | 86,700.00 | 86,700.00 | 86,700.00 | 86,700.00 | 73,354.30 | 316 |
| 2024-09-27 | 87,000.00 | 87,000.00 | 86,800.00 | 86,800.00 | 73,438.91 | 402 |
| 2024-09-26 | 86,500.00 | 86,500.00 | 86,500.00 | 86,500.00 | 73,185.09 | 234 |
| 2024-09-25 | 85,400.00 | 85,800.00 | 85,400.00 | 85,800.00 | 72,592.84 | 1,156 |
| 2024-09-24 | 85,500.00 | 85,500.00 | 85,500.00 | 85,500.00 | 72,339.02 | 537 |
| 2024-09-20 | 85,200.00 | 89,700.00 | 85,200.00 | 89,700.00 | 75,892.51 | 516 |
| 2024-09-19 | 90,000.00 | 90,000.00 | 89,000.00 | 89,000.00 | 75,300.27 | 218 |
| 2024-09-17 | 85,000.00 | 85,000.00 | 84,000.00 | 84,000.00 | 71,069.91 | 203 |
| 2024-09-16 | 86,500.00 | 86,500.00 | 86,500.00 | 86,500.00 | 73,185.09 | 110 |
| 2024-09-13 | 89,000.00 | 89,000.00 | 89,000.00 | 89,000.00 | 75,300.27 | 247 |
| 2024-09-12 | 90,000.00 | 90,000.00 | 90,000.00 | 90,000.00 | 75,300.27 | 207 |
| 2024-09-11 | 90,000.00 | 90,000.00 | 90,000.00 | 90,000.00 | 75,300.27 | 161 |
| 2024-09-10 | 90,000.00 | 90,000.00 | 90,000.00 | 90,000.00 | 75,300.27 | 410 |
| 2024-09-09 | 87,000.00 | 88,000.00 | 87,000.00 | 88,000.00 | 73,626.93 | 307 |
| 2024-09-06 | 93,900.00 | 93,900.00 | 85,600.00 | 93,500.00 | 78,228.61 | 500 |
| 2024-09-05 | 85,500.00 | 85,500.00 | 85,500.00 | 85,500.00 | 71,535.25 | 500 |
| 2024-09-04 | 85,500.00 | 85,500.00 | 85,000.00 | 85,000.00 | 71,116.92 | 217 |
| 2024-08-30 | 88,000.00 | 88,000.00 | 87,000.00 | 87,900.00 | 73,543.26 | 500 |
| 2024-08-28 | 87,500.00 | 87,600.00 | 87,300.00 | 87,500.00 | 73,208.59 | 2,001 |
| 2024-08-26 | 87,500.00 | 87,500.00 | 87,500.00 | 87,500.00 | 73,208.59 | 200 |
| 2024-08-22 | 87,500.00 | 87,500.00 | 87,500.00 | 87,500.00 | 73,208.59 | 105 |
| 2024-08-20 | 87,000.00 | 87,500.00 | 87,000.00 | 87,000.00 | 72,790.26 | 1,368 |
| 2024-08-15 | 87,000.00 | 87,000.00 | 87,000.00 | 87,000.00 | 72,790.26 | 503 |
| 2024-08-13 | 87,000.00 | 87,000.00 | 87,000.00 | 87,000.00 | 72,790.26 | 208 |
| 2024-08-12 | 86,000.00 | 87,000.00 | 86,000.00 | 87,000.00 | 72,790.26 | 202 |
| 2024-08-07 | 86,000.00 | 86,000.00 | 85,500.00 | 85,500.00 | 71,535.25 | 200 |
| 2024-08-06 | 82,000.00 | 84,000.00 | 82,000.00 | 84,000.00 | 70,280.25 | 4,931 |
| 2024-08-05 | 85,100.00 | 86,700.00 | 85,100.00 | 86,700.00 | 72,539.26 | 211 |
| 2024-08-02 | 82,600.00 | 86,500.00 | 82,600.00 | 86,500.00 | 72,371.92 | 4,202 |
| 2024-08-01 | 88,200.00 | 88,400.00 | 88,200.00 | 88,400.00 | 73,961.59 | 410 |
| 2024-07-26 | 95,800.00 | 100,000.00 | 95,800.00 | 98,000.00 | 81,993.62 | 901 |
| 2024-07-25 | 96,800.00 | 96,800.00 | 96,800.00 | 96,800.00 | 80,989.62 | 100 |
| 2024-07-22 | 96,500.00 | 96,500.00 | 96,500.00 | 96,500.00 | 80,738.62 | 2,841 |
| 2024-07-19 | 93,300.00 | 93,300.00 | 93,300.00 | 93,300.00 | 78,061.27 | 101 |
| 2024-07-18 | 97,000.00 | 98,000.00 | 93,000.00 | 93,000.00 | 77,810.27 | 3,500 |
| 2024-07-17 | 89,500.00 | 89,500.00 | 89,300.00 | 89,400.00 | 74,798.26 | 2,450 |
| 2024-07-16 | 84,900.00 | 88,000.00 | 84,900.00 | 88,000.00 | 73,626.93 | 1,446 |
| 2024-07-12 | 85,800.00 | 85,800.00 | 85,000.00 | 85,000.00 | 71,116.92 | 512 |
| 2024-07-11 | 85,800.00 | 85,800.00 | 85,800.00 | 85,800.00 | 71,786.25 | 147 |
| 2024-07-10 | 87,900.00 | 87,900.00 | 80,300.00 | 80,300.00 | 67,184.57 | 1,200 |
| 2024-07-09 | 87,500.00 | 87,500.00 | 80,100.00 | 80,100.00 | 67,017.24 | 2,702 |
| 2024-07-08 | 87,500.00 | 87,500.00 | 87,500.00 | 87,500.00 | 73,208.59 | 103 |
| 2024-07-05 | 87,500.00 | 87,500.00 | 87,500.00 | 87,500.00 | 73,208.59 | 118 |
| 2024-07-03 | 87,500.00 | 87,500.00 | 87,500.00 | 87,500.00 | 73,208.59 | 107 |
| 2024-07-02 | 87,000.00 | 87,000.00 | 87,000.00 | 87,000.00 | 72,790.26 | 200 |
| 2024-07-01 | 87,000.00 | 87,000.00 | 87,000.00 | 87,000.00 | 72,790.26 | 293 |
| 2024-06-25 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 73,626.93 | 110 |
| 2024-06-24 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 73,626.93 | 106 |
| 2024-06-21 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 73,626.93 | 120 |
| 2024-06-20 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 73,626.93 | 101 |
| 2024-06-19 | 87,000.00 | 88,100.00 | 87,000.00 | 88,000.00 | 73,626.93 | 2,831 |
| 2024-06-18 | 87,000.00 | 87,000.00 | 87,000.00 | 87,000.00 | 72,790.26 | 110 |
| 2024-06-17 | 87,000.00 | 87,000.00 | 86,800.00 | 87,000.00 | 72,790.26 | 854 |
| 2024-06-14 | 86,500.00 | 87,000.00 | 86,500.00 | 87,000.00 | 72,790.26 | 629 |
| 2024-06-13 | 86,500.00 | 86,500.00 | 86,500.00 | 86,500.00 | 72,371.92 | 6,207 |
| 2024-06-12 | 87,000.00 | 87,000.00 | 86,500.00 | 86,500.00 | 72,371.92 | 411 |
| 2024-06-11 | 87,000.00 | 87,000.00 | 87,000.00 | 87,000.00 | 72,790.26 | 534 |
| 2024-06-10 | 88,000.00 | 88,000.00 | 87,000.00 | 87,000.00 | 72,790.26 | 723 |
| 2024-06-07 | 87,000.00 | 87,000.00 | 87,000.00 | 87,000.00 | 72,790.26 | 3,956 |
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.