PHARMEDIC JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 114,100.00 | 123,500.00 | 114,100.00 | 123,500.00 | 123,500.00 | 4,710 |
| 2026-10-15 | 114,200.00 | 124,800.00 | 114,200.00 | 124,800.00 | 124,800.00 | 709 |
| 2026-10-14 | 115,100.00 | 125,000.00 | 115,000.00 | 125,000.00 | 125,000.00 | 1,945 |
| 2026-10-07 | 126,000.00 | 127,000.00 | 122,000.00 | 127,000.00 | 127,000.00 | 1,589 |
| 2026-10-06 | 129,900.00 | 129,900.00 | 129,900.00 | 129,900.00 | 129,900.00 | 2,500 |
| 2026-10-05 | 117,000.00 | 122,000.00 | 117,000.00 | 122,000.00 | 122,000.00 | 2,110 |
| 2026-10-02 | 119,000.00 | 124,900.00 | 119,000.00 | 124,900.00 | 124,900.00 | 3,006 |
| 2026-10-01 | 120,200.00 | 120,300.00 | 120,000.00 | 120,000.00 | 120,000.00 | 2,424 |
| 2026-09-30 | 116,000.00 | 121,500.00 | 116,000.00 | 121,500.00 | 121,500.00 | 1,203 |
| 2026-09-29 | 123,100.00 | 123,100.00 | 114,400.00 | 121,700.00 | 121,700.00 | 1,904 |
| 2026-09-28 | 123,500.00 | 123,500.00 | 123,300.00 | 123,300.00 | 123,300.00 | 1,100 |
| 2026-09-25 | 114,000.00 | 124,800.00 | 114,000.00 | 124,800.00 | 124,800.00 | 3,800 |
| 2026-09-23 | 114,000.00 | 124,800.00 | 113,000.00 | 124,800.00 | 124,800.00 | 3,955 |
| 2026-09-22 | 113,000.00 | 124,900.00 | 113,000.00 | 124,900.00 | 124,900.00 | 2,600 |
| 2026-09-21 | 116,000.00 | 124,900.00 | 113,000.00 | 124,900.00 | 124,900.00 | 1,900 |
| 2026-09-17 | 113,000.00 | 124,900.00 | 113,000.00 | 124,900.00 | 124,900.00 | 305 |
| 2026-09-16 | 113,000.00 | 124,900.00 | 113,000.00 | 124,900.00 | 124,900.00 | 2,716 |
| 2026-09-15 | 124,900.00 | 124,900.00 | 124,900.00 | 124,900.00 | 124,900.00 | 1,700 |
| 2026-09-09 | 110,300.00 | 120,000.00 | 110,300.00 | 120,000.00 | 120,000.00 | 1,211 |
| 2026-09-07 | 111,900.00 | 120,000.00 | 110,000.00 | 120,000.00 | 120,000.00 | 2,686 |
| 2026-09-04 | 111,000.00 | 111,900.00 | 109,000.00 | 110,000.00 | 110,000.00 | 2,191 |
| 2026-09-03 | 116,000.00 | 118,000.00 | 116,000.00 | 118,000.00 | 118,000.00 | 620 |
| 2026-08-28 | 111,000.00 | 116,900.00 | 111,000.00 | 116,900.00 | 116,900.00 | 1,303 |
| 2026-08-27 | 124,000.00 | 124,000.00 | 113,100.00 | 119,900.00 | 119,900.00 | 511 |
| 2026-08-26 | 124,400.00 | 124,400.00 | 124,400.00 | 124,400.00 | 124,400.00 | 108 |
| 2026-08-25 | 115,500.00 | 118,800.00 | 115,000.00 | 118,800.00 | 118,800.00 | 584 |
| 2026-08-24 | 124,700.00 | 124,700.00 | 122,000.00 | 122,000.00 | 122,000.00 | 410 |
| 2026-08-18 | 126,800.00 | 126,800.00 | 126,800.00 | 126,800.00 | 124,758.73 | 150 |
| 2026-08-13 | 120,400.00 | 130,000.00 | 117,300.00 | 130,000.00 | 127,907.21 | 678,177 |
| 2026-08-12 | 126,200.00 | 130,000.00 | 125,900.00 | 130,000.00 | 127,907.21 | 793,900 |
| 2026-08-11 | 119,000.00 | 120,100.00 | 119,000.00 | 119,000.00 | 117,084.30 | 134,800 |
| 2026-08-10 | 119,000.00 | 130,000.00 | 117,100.00 | 130,000.00 | 127,907.21 | 1,700 |
| 2026-08-07 | 128,900.00 | 129,000.00 | 120,600.00 | 120,600.00 | 118,658.54 | 602 |
| 2026-08-03 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 127,907.21 | 605 |
| 2026-07-31 | 120,100.00 | 120,100.00 | 120,100.00 | 120,100.00 | 118,166.59 | 122 |
| 2026-07-30 | 122,000.00 | 130,000.00 | 122,000.00 | 130,000.00 | 127,907.21 | 1,331 |
| 2026-07-29 | 121,000.00 | 126,900.00 | 121,000.00 | 126,900.00 | 124,857.12 | 400 |
| 2026-07-28 | 120,000.00 | 120,000.00 | 120,000.00 | 120,000.00 | 118,068.20 | 200 |
| 2026-07-22 | 127,900.00 | 127,900.00 | 127,900.00 | 127,900.00 | 125,841.02 | 162 |
| 2026-07-17 | 127,900.00 | 127,900.00 | 127,900.00 | 127,900.00 | 125,841.02 | 102 |
| 2026-07-16 | 116,400.00 | 128,000.00 | 116,400.00 | 128,000.00 | 125,939.41 | 200 |
| 2026-07-09 | 122,000.00 | 128,700.00 | 121,000.00 | 128,700.00 | 126,628.14 | 8,704 |
| 2026-07-08 | 120,500.00 | 128,700.00 | 120,500.00 | 128,700.00 | 126,628.14 | 205 |
| 2026-07-06 | 120,200.00 | 129,000.00 | 120,200.00 | 129,000.00 | 126,923.31 | 200 |
| 2026-07-03 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 127,907.21 | 100 |
| 2026-07-02 | 129,900.00 | 129,900.00 | 129,900.00 | 129,900.00 | 127,808.82 | 510 |
| 2026-06-26 | 119,400.00 | 130,000.00 | 119,400.00 | 130,000.00 | 127,907.21 | 1,301 |
| 2026-06-25 | 129,000.00 | 130,000.00 | 129,000.00 | 130,000.00 | 127,907.21 | 501 |
| 2026-06-19 | 121,400.00 | 133,000.00 | 121,300.00 | 133,000.00 | 130,858.92 | 584 |
| 2026-06-16 | 127,000.00 | 134,000.00 | 127,000.00 | 134,000.00 | 131,842.82 | 200 |
| 2026-06-15 | 127,000.00 | 127,000.00 | 127,000.00 | 127,000.00 | 124,955.51 | 402 |
| 2026-06-12 | 129,800.00 | 129,900.00 | 127,000.00 | 127,000.00 | 124,955.51 | 314 |
| 2026-06-09 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 127,907.21 | 101 |
| 2026-06-08 | 129,900.00 | 130,000.00 | 124,000.00 | 130,000.00 | 127,907.21 | 665 |
| 2026-06-05 | 122,200.00 | 130,000.00 | 122,000.00 | 130,000.00 | 127,907.21 | 2,210 |
| 2026-06-03 | 125,300.00 | 134,900.00 | 125,000.00 | 134,900.00 | 132,728.33 | 668 |
| 2026-05-29 | 137,800.00 | 137,800.00 | 137,800.00 | 137,800.00 | 135,581.65 | 109 |
| 2026-05-28 | 137,900.00 | 137,900.00 | 137,900.00 | 137,900.00 | 135,680.04 | 1,605 |
| 2026-05-22 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 127,907.21 | 310 |
| 2026-05-19 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 127,907.21 | 400,116 |
Page 1 of 16 · 928 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.