PHARMEDIC JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 87,000.00 | 87,000.00 | 87,000.00 | 87,000.00 | 72,790.26 | 2,003 |
| 2024-06-05 | 86,500.00 | 86,500.00 | 85,000.00 | 85,500.00 | 71,535.25 | 3,236 |
| 2024-06-03 | 84,000.00 | 86,600.00 | 84,000.00 | 86,500.00 | 72,371.92 | 1,153 |
| 2024-05-31 | 87,000.00 | 87,000.00 | 83,200.00 | 87,000.00 | 72,790.26 | 2,211 |
| 2024-05-30 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 66,933.57 | 849 |
| 2024-05-29 | 84,100.00 | 84,100.00 | 80,000.00 | 80,000.00 | 66,933.57 | 2,240 |
| 2024-05-28 | 83,500.00 | 85,000.00 | 83,500.00 | 84,100.00 | 70,363.91 | 2,791 |
| 2024-05-27 | 87,000.00 | 87,000.00 | 83,000.00 | 83,500.00 | 69,861.91 | 1,239 |
| 2024-05-24 | 86,800.00 | 87,200.00 | 86,700.00 | 87,000.00 | 69,359.91 | 16,244 |
| 2024-05-23 | 87,400.00 | 87,400.00 | 86,500.00 | 86,800.00 | 69,200.46 | 2,097 |
| 2024-05-22 | 87,100.00 | 87,500.00 | 86,800.00 | 87,400.00 | 69,678.81 | 3,554 |
| 2024-05-21 | 87,000.00 | 87,100.00 | 87,000.00 | 87,100.00 | 69,439.63 | 1,679 |
| 2024-05-20 | 81,200.00 | 88,900.00 | 81,000.00 | 87,000.00 | 69,359.91 | 11,826 |
| 2024-05-17 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 64,576.47 | 1,300 |
| 2024-05-16 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 63,779.23 | 204 |
| 2024-05-14 | 80,100.00 | 80,100.00 | 80,000.00 | 80,000.00 | 63,779.23 | 1,900 |
| 2024-05-13 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 63,779.23 | 300 |
| 2024-05-10 | 76,000.00 | 80,000.00 | 75,000.00 | 80,000.00 | 63,779.23 | 2,744 |
| 2024-05-09 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 63,779.23 | 210 |
| 2024-05-08 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 63,779.23 | 100 |
| 2024-05-07 | 76,000.00 | 80,000.00 | 76,000.00 | 80,000.00 | 63,779.23 | 319 |
| 2024-05-03 | 74,300.00 | 80,000.00 | 74,300.00 | 80,000.00 | 63,779.23 | 402 |
| 2024-04-26 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 64,576.47 | 2,605 |
| 2024-04-24 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 64,576.47 | 202 |
| 2024-04-23 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 64,576.47 | 300 |
| 2024-04-19 | 80,000.00 | 81,900.00 | 79,200.00 | 81,900.00 | 65,293.99 | 1,100 |
| 2024-04-17 | 80,000.00 | 81,900.00 | 80,000.00 | 81,900.00 | 65,293.99 | 620 |
| 2024-04-16 | 79,500.00 | 80,000.00 | 79,500.00 | 80,000.00 | 63,779.23 | 4,224 |
| 2024-04-15 | 79,500.00 | 79,500.00 | 79,500.00 | 79,500.00 | 63,380.61 | 8,852 |
| 2024-04-12 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 63,779.23 | 1,003 |
| 2024-04-11 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 63,779.23 | 244 |
| 2024-04-10 | 79,900.00 | 79,900.00 | 79,800.00 | 79,800.00 | 63,619.78 | 828 |
| 2024-04-09 | 80,000.00 | 80,000.00 | 79,000.00 | 79,000.00 | 62,981.99 | 205 |
| 2024-04-08 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 63,779.23 | 100 |
| 2024-04-04 | 80,500.00 | 81,000.00 | 80,500.00 | 81,000.00 | 64,576.47 | 200 |
| 2024-04-02 | 81,600.00 | 81,600.00 | 81,600.00 | 81,600.00 | 65,054.81 | 500 |
| 2024-04-01 | 81,000.00 | 81,500.00 | 81,000.00 | 81,500.00 | 64,975.09 | 2,862 |
| 2024-03-29 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 64,576.47 | 103 |
| 2024-03-28 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 64,576.47 | 456 |
| 2024-03-25 | 82,500.00 | 82,500.00 | 82,000.00 | 82,000.00 | 65,373.71 | 1,522 |
| 2024-03-22 | 82,000.00 | 83,300.00 | 82,000.00 | 82,500.00 | 65,772.33 | 3,300 |
| 2024-03-21 | 81,200.00 | 82,000.00 | 81,200.00 | 82,000.00 | 65,373.71 | 800 |
| 2024-03-20 | 81,100.00 | 81,100.00 | 81,100.00 | 81,100.00 | 64,656.19 | 111 |
| 2024-03-19 | 81,000.00 | 88,000.00 | 81,000.00 | 81,100.00 | 64,656.19 | 2,264 |
| 2024-03-18 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 63,779.23 | 100 |
| 2024-03-15 | 81,500.00 | 81,500.00 | 81,000.00 | 81,000.00 | 63,460.33 | 2,209 |
| 2024-03-14 | 81,500.00 | 81,500.00 | 81,500.00 | 81,500.00 | 63,852.06 | 600 |
| 2024-03-13 | 79,500.00 | 80,000.00 | 79,500.00 | 80,000.00 | 62,676.87 | 2,301 |
| 2024-03-12 | 79,500.00 | 79,500.00 | 79,500.00 | 79,500.00 | 62,285.14 | 100 |
| 2024-03-08 | 75,100.00 | 81,000.00 | 73,600.00 | 81,000.00 | 63,460.33 | 903 |
| 2024-03-07 | 81,100.00 | 81,100.00 | 81,100.00 | 81,100.00 | 63,538.68 | 100 |
| 2024-03-06 | 81,900.00 | 82,100.00 | 81,100.00 | 81,100.00 | 63,538.68 | 858 |
| 2024-03-05 | 82,000.00 | 82,000.00 | 81,000.00 | 81,000.00 | 63,460.33 | 2,521 |
| 2024-03-04 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 63,460.33 | 523 |
| 2024-03-01 | 81,500.00 | 81,500.00 | 81,000.00 | 81,000.00 | 63,460.33 | 869 |
| 2024-02-29 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 64,243.79 | 413 |
| 2024-02-28 | 81,300.00 | 82,000.00 | 81,300.00 | 81,500.00 | 63,852.06 | 1,105 |
| 2024-02-27 | 80,900.00 | 81,300.00 | 80,900.00 | 81,300.00 | 63,695.37 | 400 |
| 2024-02-26 | 80,900.00 | 81,000.00 | 80,900.00 | 80,900.00 | 63,381.99 | 800 |
| 2024-02-22 | 81,400.00 | 81,400.00 | 81,000.00 | 81,000.00 | 63,460.33 | 401 |
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.