DHG Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 99,002.00 | 99,002.00 | 94,954.00 | 96,207.00 | 78,028.07 | 61,700 |
| 2024-11-14 | 98,810.00 | 99,677.00 | 98,810.00 | 99,002.00 | 80,294.94 | 3,600 |
| 2024-11-13 | 98,520.00 | 99,774.00 | 98,520.00 | 98,906.00 | 80,217.08 | 22,600 |
| 2024-11-12 | 99,677.00 | 99,677.00 | 98,424.00 | 98,617.00 | 79,982.69 | 16,700 |
| 2024-11-11 | 99,195.00 | 100,256.00 | 98,328.00 | 99,099.00 | 80,373.61 | 40,300 |
| 2024-11-08 | 101,509.00 | 101,509.00 | 99,195.00 | 99,195.00 | 80,451.47 | 14,300 |
| 2024-11-07 | 98,810.00 | 99,774.00 | 98,810.00 | 99,099.00 | 80,373.61 | 8,900 |
| 2024-11-06 | 99,292.00 | 99,292.00 | 98,328.00 | 98,713.00 | 80,060.55 | 46,500 |
| 2024-11-05 | 100,256.00 | 100,256.00 | 99,002.00 | 100,063.00 | 81,155.46 | 18,800 |
| 2024-11-04 | 101,220.00 | 101,220.00 | 99,677.00 | 100,256.00 | 81,311.99 | 15,400 |
| 2024-11-01 | 100,834.00 | 100,930.00 | 100,448.00 | 100,448.00 | 81,467.71 | 28,500 |
| 2024-10-31 | 101,220.00 | 101,509.00 | 100,738.00 | 100,834.00 | 81,780.77 | 8,700 |
| 2024-10-30 | 101,798.00 | 101,894.00 | 101,027.00 | 101,027.00 | 81,937.30 | 4,400 |
| 2024-10-29 | 100,738.00 | 102,184.00 | 100,738.00 | 101,798.00 | 82,562.62 | 21,000 |
| 2024-10-28 | 101,702.00 | 101,702.00 | 100,738.00 | 100,738.00 | 81,702.91 | 6,200 |
| 2024-10-25 | 101,220.00 | 101,316.00 | 100,352.00 | 100,738.00 | 81,702.91 | 10,700 |
| 2024-10-24 | 101,220.00 | 101,702.00 | 101,123.00 | 101,220.00 | 82,093.83 | 15,500 |
| 2024-10-23 | 101,316.00 | 101,316.00 | 100,834.00 | 101,220.00 | 82,093.83 | 15,400 |
| 2024-10-22 | 101,991.00 | 102,376.00 | 101,412.00 | 101,702.00 | 82,484.76 | 26,200 |
| 2024-10-21 | 102,762.00 | 103,822.00 | 101,702.00 | 101,991.00 | 82,719.15 | 63,700 |
| 2024-10-18 | 102,666.00 | 103,148.00 | 102,473.00 | 102,858.00 | 83,422.32 | 13,700 |
| 2024-10-17 | 102,762.00 | 103,148.00 | 102,376.00 | 102,569.00 | 83,187.93 | 9,900 |
| 2024-10-16 | 102,858.00 | 103,148.00 | 102,762.00 | 102,762.00 | 83,344.46 | 2,700 |
| 2024-10-15 | 102,762.00 | 103,437.00 | 102,762.00 | 102,858.00 | 83,422.32 | 32,600 |
| 2024-10-14 | 103,437.00 | 103,437.00 | 102,666.00 | 102,762.00 | 83,344.46 | 8,900 |
| 2024-10-11 | 103,822.00 | 103,822.00 | 102,666.00 | 103,437.00 | 83,891.92 | 22,200 |
| 2024-10-10 | 103,244.00 | 103,919.00 | 103,051.00 | 103,630.00 | 84,048.45 | 17,700 |
| 2024-10-09 | 102,473.00 | 103,437.00 | 102,473.00 | 103,148.00 | 83,657.53 | 79,400 |
| 2024-10-08 | 102,280.00 | 102,376.00 | 101,702.00 | 102,376.00 | 83,031.40 | 7,400 |
| 2024-10-07 | 103,822.00 | 103,822.00 | 102,184.00 | 102,184.00 | 82,875.68 | 17,600 |
| 2024-10-04 | 103,051.00 | 103,148.00 | 102,666.00 | 102,666.00 | 83,266.60 | 14,800 |
| 2024-10-03 | 103,822.00 | 103,822.00 | 103,148.00 | 103,148.00 | 83,657.53 | 10,500 |
| 2024-10-02 | 104,208.00 | 104,208.00 | 103,148.00 | 103,148.00 | 83,657.53 | 12,200 |
| 2024-10-01 | 103,630.00 | 104,401.00 | 103,148.00 | 103,533.00 | 83,969.78 | 17,300 |
| 2024-09-30 | 104,015.00 | 104,015.00 | 103,244.00 | 103,244.00 | 83,735.39 | 12,400 |
| 2024-09-27 | 103,244.00 | 104,497.00 | 103,244.00 | 103,437.00 | 83,891.92 | 21,300 |
| 2024-09-26 | 104,112.00 | 104,112.00 | 103,148.00 | 103,630.00 | 84,048.45 | 29,100 |
| 2024-09-25 | 103,822.00 | 104,594.00 | 103,630.00 | 103,630.00 | 84,048.45 | 51,200 |
| 2024-09-24 | 103,630.00 | 103,919.00 | 103,630.00 | 103,822.00 | 84,204.17 | 16,800 |
| 2024-09-23 | 104,015.00 | 104,112.00 | 103,630.00 | 103,630.00 | 84,048.45 | 11,100 |
| 2024-09-20 | 104,690.00 | 104,786.00 | 103,630.00 | 104,015.00 | 84,360.70 | 12,100 |
| 2024-09-19 | 103,726.00 | 103,919.00 | 103,148.00 | 103,726.00 | 84,126.31 | 13,100 |
| 2024-09-18 | 103,051.00 | 104,112.00 | 103,051.00 | 103,726.00 | 84,126.31 | 16,300 |
| 2024-09-17 | 103,051.00 | 103,919.00 | 102,858.00 | 103,437.00 | 83,891.92 | 6,000 |
| 2024-09-16 | 102,762.00 | 103,630.00 | 102,666.00 | 102,762.00 | 83,344.46 | 9,000 |
| 2024-09-13 | 103,822.00 | 103,822.00 | 102,666.00 | 102,762.00 | 83,344.46 | 13,100 |
| 2024-09-12 | 102,955.00 | 104,015.00 | 102,955.00 | 103,244.00 | 83,735.39 | 5,300 |
| 2024-09-11 | 103,630.00 | 103,630.00 | 102,666.00 | 102,955.00 | 83,500.99 | 12,500 |
| 2024-09-10 | 103,148.00 | 104,112.00 | 103,148.00 | 103,148.00 | 83,657.53 | 44,500 |
| 2024-09-09 | 102,858.00 | 105,076.00 | 102,762.00 | 103,244.00 | 83,735.39 | 30,000 |
| 2024-09-06 | 103,533.00 | 103,822.00 | 103,148.00 | 103,822.00 | 84,204.17 | 4,600 |
| 2024-09-05 | 104,690.00 | 105,076.00 | 103,340.00 | 103,630.00 | 84,048.45 | 8,200 |
| 2024-09-04 | 103,630.00 | 105,076.00 | 102,955.00 | 104,690.00 | 84,908.15 | 18,400 |
| 2024-08-30 | 103,340.00 | 104,112.00 | 103,148.00 | 103,919.00 | 84,282.84 | 15,900 |
| 2024-08-29 | 103,148.00 | 103,822.00 | 103,148.00 | 103,340.00 | 83,813.25 | 5,000 |
| 2024-08-28 | 102,666.00 | 103,919.00 | 102,666.00 | 103,148.00 | 83,657.53 | 30,500 |
| 2024-08-27 | 102,569.00 | 102,666.00 | 102,473.00 | 102,473.00 | 83,110.07 | 16,000 |
| 2024-08-26 | 103,148.00 | 103,148.00 | 102,280.00 | 102,569.00 | 83,187.93 | 21,600 |
| 2024-08-23 | 103,340.00 | 103,340.00 | 101,894.00 | 103,051.00 | 83,578.85 | 45,000 |
| 2024-08-22 | 103,148.00 | 103,630.00 | 102,762.00 | 103,244.00 | 83,735.39 | 34,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 5,000.0000 VND |
| 2026-05-11 | 5,000.0000 VND |
| 2025-05-23 | 6,000.0000 VND |
| 2024-12-24 | 4,000.0000 VND |
| 2024-08-08 | 3,500.0000 VND |
| 2024-06-11 | 4,000.0000 VND |
| 2023-05-10 | 3,500.0000 VND |
| 2022-04-01 | 3,500.0000 VND |
| 2021-05-07 | 4,000.0000 VND |
| 2020-07-14 | 1,000.0000 VND |
| 2020-05-11 | 3,000.0000 VND |
| 2019-07-02 | 500.0000 VND |
| 2019-03-13 | 2,000.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.