Gelex Electricity JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 176,000.00 | 176,500.00 | 170,800.00 | 174,799.99 | 98,575.60 | 1,341,900 |
| 2026-05-01 | 174,900.00 | 174,900.00 | 174,900.00 | 174,900.00 | 98,632.00 | 0 |
| 2026-04-30 | 174,900.00 | 174,900.00 | 174,900.00 | 174,900.00 | 98,632.00 | 0 |
| 2026-04-29 | 178,200.00 | 178,200.00 | 172,699.99 | 174,900.00 | 98,632.00 | 676,550 |
| 2026-04-28 | 177,000.00 | 181,000.00 | 174,600.00 | 177,000.00 | 99,816.26 | 1,058,925 |
| 2026-04-27 | 175,000.00 | 175,000.00 | 175,000.00 | 175,000.00 | 98,688.39 | 0 |
| 2026-04-24 | 179,500.00 | 179,500.00 | 171,299.99 | 175,000.00 | 98,688.39 | 696,325 |
| 2026-04-23 | 184,000.00 | 184,000.00 | 170,000.00 | 177,900.00 | 100,323.80 | 1,925,700 |
| 2026-04-22 | 189,000.00 | 191,000.00 | 180,100.01 | 182,400.00 | 102,861.50 | 1,336,650 |
| 2026-04-21 | 194,000.00 | 198,000.00 | 187,900.00 | 188,000.00 | 106,019.53 | 1,366,925 |
| 2026-04-20 | 180,500.00 | 192,000.01 | 179,699.99 | 192,000.01 | 108,275.27 | 2,699,025 |
| 2026-04-17 | 188,600.00 | 188,600.00 | 179,500.00 | 179,500.00 | 101,226.10 | 1,010,450 |
| 2026-04-16 | 195,500.01 | 195,500.01 | 186,100.00 | 187,100.01 | 105,512.00 | 1,145,550 |
| 2026-04-15 | 196,300.00 | 200,200.00 | 193,100.00 | 194,500.00 | 109,685.10 | 1,274,525 |
| 2026-04-14 | 198,100.00 | 199,000.01 | 192,299.99 | 195,000.00 | 109,967.07 | 805,700 |
| 2026-04-13 | 195,900.00 | 200,400.01 | 188,000.00 | 197,300.00 | 111,264.12 | 1,342,425 |
| 2026-04-10 | 196,499.99 | 199,999.99 | 195,700.00 | 195,900.00 | 110,474.61 | 1,051,575 |
| 2026-04-09 | 201,000.00 | 201,000.00 | 191,599.99 | 195,500.01 | 110,249.04 | 897,050 |
| 2026-04-08 | 190,000.00 | 201,000.00 | 190,000.00 | 200,699.99 | 113,181.49 | 1,817,375 |
| 2026-04-07 | 199,000.01 | 200,300.00 | 184,300.01 | 188,000.00 | 106,019.53 | 1,315,125 |
| 2026-04-06 | 194,300.00 | 199,999.99 | 187,700.00 | 198,000.00 | 111,658.87 | 1,716,750 |
| 2026-04-03 | 208,500.00 | 208,500.00 | 194,000.00 | 194,300.00 | 109,572.31 | 1,448,825 |
| 2026-04-02 | 208,000.00 | 213,999.99 | 195,000.00 | 208,300.00 | 117,467.38 | 2,275,525 |
| 2026-04-01 | 198,599.99 | 211,000.00 | 189,400.00 | 206,999.99 | 116,734.27 | 3,703,175 |
| 2026-03-31 | 185,999.99 | 197,500.00 | 185,600.00 | 197,500.00 | 111,376.90 | 3,570,525 |
| 2026-03-30 | 169,000.00 | 184,599.99 | 168,000.00 | 184,599.99 | 104,102.15 | 3,259,725 |
| 2026-03-27 | 169,100.00 | 173,100.01 | 167,000.00 | 172,600.00 | 97,334.95 | 1,515,325 |
| 2026-03-26 | 164,600.00 | 169,000.00 | 157,000.01 | 169,000.00 | 95,304.79 | 2,025,450 |
| 2026-03-25 | 157,000.01 | 166,300.00 | 157,000.01 | 162,400.00 | 91,582.83 | 1,681,750 |
| 2026-03-24 | 150,999.99 | 155,500.00 | 149,400.00 | 155,500.00 | 87,691.69 | 1,283,800 |
| 2026-03-23 | 157,500.00 | 157,900.00 | 147,900.01 | 148,199.99 | 83,574.97 | 1,375,850 |
| 2026-03-20 | 167,000.00 | 169,000.00 | 158,699.99 | 159,000.00 | 89,665.45 | 1,065,925 |
| 2026-03-19 | 164,000.01 | 167,000.00 | 157,999.99 | 166,000.00 | 93,612.99 | 1,282,925 |
| 2026-03-18 | 157,100.00 | 165,900.00 | 157,100.00 | 165,900.00 | 92,146.76 | 3,544,275 |
| 2026-03-17 | 146,099.99 | 155,100.00 | 146,099.99 | 155,100.00 | 86,148.06 | 2,064,825 |
| 2026-03-16 | 148,500.00 | 150,000.01 | 139,000.00 | 145,000.00 | 80,538.16 | 643,825 |
| 2026-03-13 | 153,799.99 | 153,799.99 | 144,800.00 | 147,499.99 | 81,926.75 | 677,250 |
| 2026-03-12 | 154,000.00 | 159,000.00 | 151,500.00 | 153,099.99 | 85,037.18 | 851,900 |
| 2026-03-11 | 145,000.00 | 152,700.00 | 142,800.00 | 152,700.00 | 84,815.01 | 1,564,325 |
| 2026-03-10 | 152,800.01 | 154,400.00 | 142,000.00 | 142,800.00 | 79,316.20 | 842,275 |
| 2026-03-09 | 155,000.00 | 155,000.00 | 152,100.01 | 152,100.01 | 84,481.76 | 374,675 |
| 2026-03-06 | 168,000.00 | 171,000.01 | 162,800.00 | 163,500.00 | 90,813.72 | 647,150 |
| 2026-03-05 | 167,799.99 | 171,000.01 | 164,900.00 | 164,999.99 | 91,646.87 | 749,175 |
| 2026-03-04 | 178,000.01 | 178,000.01 | 163,700.00 | 164,000.01 | 91,091.44 | 1,972,250 |
| 2026-03-03 | 185,000.01 | 201,100.01 | 178,299.99 | 187,600.00 | 104,199.72 | 5,188,575 |
| 2026-03-02 | 185,000.01 | 201,100.01 | 178,299.99 | 187,600.00 | 104,199.72 | 5,188,575 |
| 2026-02-27 | 182,000.00 | 188,000.00 | 175,000.00 | 188,000.00 | 104,421.89 | 2,384,900 |
| 2026-02-26 | 169,500.00 | 180,399.99 | 167,000.00 | 180,399.99 | 100,200.58 | 2,677,850 |
| 2026-02-25 | 179,800.00 | 179,900.00 | 168,499.99 | 168,600.00 | 93,646.44 | 1,290,800 |
| 2026-02-24 | 187,200.00 | 187,600.00 | 178,100.00 | 178,999.99 | 99,422.97 | 912,100 |
| 2026-02-23 | 177,300.01 | 186,500.00 | 177,300.01 | 186,500.00 | 103,588.74 | 1,120,525 |
| 2026-02-20 | 176,500.00 | 176,500.00 | 176,500.00 | 176,500.00 | 98,034.38 | 0 |
| 2026-02-19 | 176,500.00 | 176,500.00 | 176,500.00 | 176,500.00 | 98,034.38 | 0 |
| 2026-02-18 | 176,500.00 | 176,500.00 | 176,500.00 | 176,500.00 | 98,034.38 | 0 |
| 2026-02-17 | 176,500.00 | 176,500.00 | 176,500.00 | 176,500.00 | 98,034.38 | 0 |
| 2026-02-16 | 176,500.00 | 176,500.00 | 176,500.00 | 176,500.00 | 98,034.38 | 0 |
| 2026-02-13 | 166,000.00 | 176,500.00 | 165,900.00 | 176,500.00 | 98,034.38 | 1,687,175 |
| 2026-02-12 | 168,300.00 | 168,300.00 | 163,000.00 | 164,999.99 | 91,646.87 | 340,025 |
| 2026-02-11 | 161,000.00 | 168,000.00 | 160,500.01 | 167,000.00 | 92,757.74 | 428,575 |
| 2026-02-10 | 157,500.00 | 162,000.00 | 156,800.00 | 160,000.00 | 88,869.69 | 263,200 |
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.