Gelex Electricity JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 68,000.00 | 68,200.00 | 63,200.00 | 63,500.00 | 62,995.23 | 1,381,000 |
| 2026-07-24 | 71,200.00 | 71,300.00 | 67,800.00 | 67,900.00 | 67,360.25 | 683,600 |
| 2026-07-23 | 66,800.00 | 71,200.00 | 65,300.00 | 71,200.00 | 70,634.02 | 1,413,600 |
| 2026-07-22 | 69,000.00 | 72,000.00 | 66,600.00 | 66,600.00 | 66,070.59 | 2,359,400 |
| 2026-07-21 | 75,500.00 | 76,600.00 | 70,900.00 | 71,000.00 | 70,435.61 | 1,105,300 |
| 2026-07-20 | 80,900.00 | 80,900.00 | 75,700.00 | 76,000.00 | 75,395.87 | 1,114,400 |
| 2026-07-17 | 82,300.00 | 84,200.00 | 81,000.00 | 81,300.00 | 80,653.74 | 891,500 |
| 2026-07-16 | 80,300.00 | 83,300.00 | 75,500.00 | 82,100.00 | 81,447.38 | 2,074,300 |
| 2026-07-15 | 82,000.00 | 82,000.00 | 79,000.00 | 80,000.00 | 79,364.07 | 701,100 |
| 2026-07-14 | 80,400.00 | 82,200.00 | 80,400.00 | 81,900.00 | 81,248.97 | 1,024,500 |
| 2026-07-13 | 80,300.00 | 81,500.00 | 79,100.00 | 80,400.00 | 79,760.89 | 1,081,300 |
| 2026-07-10 | 81,200.00 | 82,300.00 | 79,000.00 | 80,100.00 | 79,463.28 | 768,500 |
| 2026-07-09 | 84,800.00 | 84,900.00 | 80,700.00 | 81,000.00 | 80,356.12 | 1,349,500 |
| 2026-07-08 | 86,400.00 | 87,500.00 | 84,300.00 | 84,800.00 | 84,125.91 | 764,500 |
| 2026-07-07 | 83,400.00 | 88,500.00 | 82,600.00 | 86,000.00 | 85,316.38 | 1,563,800 |
| 2026-07-06 | 88,900.00 | 88,900.00 | 82,100.00 | 83,000.00 | 82,340.22 | 3,026,800 |
| 2026-07-03 | 90,000.00 | 90,000.00 | 88,100.00 | 88,200.00 | 87,498.89 | 981,400 |
| 2026-07-02 | 91,300.00 | 91,600.00 | 89,800.00 | 89,800.00 | 89,086.17 | 980,900 |
| 2026-07-01 | 93,000.00 | 94,500.00 | 92,300.00 | 92,300.00 | 91,566.30 | 1,647,400 |
| 2026-06-30 | 93,000.00 | 94,500.00 | 92,300.00 | 92,300.00 | 91,566.30 | 1,647,400 |
| 2026-06-29 | 91,200.00 | 94,600.00 | 90,500.00 | 92,300.00 | 91,566.30 | 1,334,200 |
| 2026-06-26 | 90,500.00 | 92,200.00 | 89,200.00 | 90,200.00 | 89,482.99 | 947,300 |
| 2026-06-25 | 92,400.00 | 92,400.00 | 89,700.00 | 90,000.00 | 89,284.58 | 804,300 |
| 2026-06-24 | 91,400.00 | 93,000.00 | 88,000.00 | 91,800.00 | 91,070.27 | 1,374,800 |
| 2026-06-23 | 92,600.00 | 93,200.00 | 90,000.00 | 90,200.00 | 89,482.99 | 1,059,400 |
| 2026-06-22 | 93,700.00 | 93,700.00 | 89,700.00 | 91,600.00 | 90,871.86 | 1,943,200 |
| 2026-06-19 | 95,500.00 | 95,500.00 | 92,800.00 | 93,000.00 | 92,260.73 | 1,820,400 |
| 2026-06-18 | 96,800.00 | 97,300.00 | 93,900.00 | 94,700.00 | 93,947.22 | 1,501,500 |
| 2026-06-17 | 95,700.00 | 98,800.00 | 94,000.00 | 95,900.00 | 95,137.68 | 2,097,000 |
| 2026-06-16 | 96,200.00 | 96,400.00 | 93,000.00 | 94,000.00 | 93,252.78 | 1,212,600 |
| 2026-06-15 | 93,500.00 | 98,000.00 | 93,500.00 | 95,200.00 | 94,443.24 | 1,851,600 |
| 2026-06-12 | 97,000.00 | 97,000.00 | 92,700.00 | 92,700.00 | 91,963.12 | 990,400 |
| 2026-06-11 | 96,000.00 | 98,000.00 | 94,600.00 | 95,500.00 | 94,740.86 | 1,107,200 |
| 2026-06-10 | 97,200.00 | 98,500.00 | 94,800.00 | 97,400.00 | 96,625.76 | 1,196,900 |
| 2026-06-09 | 96,000.00 | 97,200.00 | 91,200.00 | 97,200.00 | 96,427.35 | 1,542,700 |
| 2026-06-08 | 102,000.00 | 102,000.00 | 95,200.00 | 96,000.00 | 94,740.86 | 1,755,700 |
| 2026-06-05 | 105,500.00 | 105,500.00 | 101,800.00 | 102,000.00 | 100,662.16 | 888,500 |
| 2026-06-04 | 103,100.00 | 105,900.00 | 100,300.00 | 104,000.00 | 102,635.93 | 1,538,500 |
| 2026-06-03 | 101,500.00 | 103,000.00 | 100,100.00 | 102,000.00 | 100,662.16 | 805,800 |
| 2026-06-02 | 106,000.00 | 107,500.00 | 101,500.00 | 101,500.00 | 100,168.72 | 1,004,400 |
| 2026-06-01 | 103,000.00 | 108,000.00 | 100,100.00 | 105,000.00 | 103,622.81 | 1,748,100 |
| 2026-05-29 | 109,000.00 | 110,900.00 | 102,100.00 | 102,100.00 | 100,760.85 | 2,061,200 |
| 2026-05-28 | 113,000.00 | 113,000.00 | 107,800.00 | 107,800.00 | 106,386.09 | 1,347,700 |
| 2026-05-27 | 109,000.00 | 115,000.00 | 107,800.00 | 112,000.00 | 110,531.00 | 2,112,600 |
| 2026-05-26 | 112,200.00 | 113,200.00 | 107,800.00 | 107,800.00 | 106,386.09 | 1,018,600 |
| 2026-05-25 | 109,000.00 | 113,800.00 | 108,800.00 | 111,000.00 | 109,544.12 | 1,100,100 |
| 2026-05-22 | 115,000.00 | 115,000.00 | 107,500.00 | 108,800.00 | 107,372.97 | 1,661,800 |
| 2026-05-21 | 119,500.00 | 119,500.00 | 113,500.00 | 113,500.00 | 112,011.33 | 1,153,500 |
| 2026-05-20 | 122,500.00 | 122,800.00 | 115,000.00 | 117,900.00 | 116,353.62 | 986,300 |
| 2026-05-19 | 121,100.00 | 124,900.00 | 119,700.00 | 121,300.00 | 119,709.02 | 1,693,100 |
| 2026-05-18 | 121,500.00 | 122,000.00 | 116,900.00 | 119,800.00 | 118,228.70 | 1,211,200 |
| 2026-05-15 | 124,600.00 | 127,100.00 | 120,500.00 | 121,000.00 | 119,412.96 | 1,420,100 |
| 2026-05-14 | 128,000.00 | 128,000.00 | 120,000.00 | 124,000.00 | 122,373.61 | 1,109,500 |
| 2026-05-13 | 124,000.00 | 128,000.00 | 117,000.00 | 126,500.00 | 124,840.82 | 2,261,000 |
| 2026-05-12 | 134,100.00 | 134,100.00 | 124,200.00 | 124,200.00 | 122,570.99 | 1,693,800 |
| 2026-05-11 | 129,000.00 | 136,900.00 | 126,000.00 | 133,000.00 | 131,255.56 | 2,655,800 |
| 2026-05-08 | 123,500.00 | 130,600.00 | 117,000.00 | 128,000.00 | 126,321.14 | 2,413,100 |
| 2026-05-07 | 116,000.00 | 122,100.00 | 116,000.00 | 122,100.00 | 120,498.53 | 3,129,900 |
| 2026-05-06 | 108,000.00 | 114,200.00 | 108,000.00 | 114,200.00 | 112,702.15 | 1,893,200 |
| 2026-05-05 | 104,500.00 | 106,800.00 | 104,000.00 | 106,800.00 | 105,399.21 | 1,551,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 500.0000 VND |
| 2026-06-09 | 500.0000 VND |
| 2026-03-19 | 2,500.0000 VND |
| 2025-08-20 | 3,000.0002 VND |
| 2025-04-23 | 2,000.0001 VND |
| 2024-12-27 | 1,000.0001 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.