Gelex Electricity JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 166,800.01 | 166,800.01 | 155,800.00 | 156,400.00 | 86,870.13 | 324,625 |
| 2026-02-06 | 176,400.00 | 176,400.00 | 164,000.01 | 164,999.99 | 91,646.87 | 592,900 |
| 2026-02-05 | 183,000.00 | 183,000.00 | 172,699.99 | 175,000.00 | 97,201.23 | 558,775 |
| 2026-02-04 | 184,000.00 | 187,600.00 | 178,100.00 | 182,000.00 | 101,089.28 | 728,525 |
| 2026-02-03 | 171,999.99 | 182,800.00 | 171,000.01 | 182,800.00 | 101,533.62 | 1,371,475 |
| 2026-02-02 | 181,600.00 | 181,600.00 | 169,300.00 | 170,900.00 | 94,923.94 | 522,725 |
| 2026-01-30 | 187,000.00 | 187,000.00 | 179,200.00 | 180,800.01 | 100,422.76 | 367,850 |
| 2026-01-29 | 185,600.00 | 185,999.99 | 178,000.01 | 185,999.99 | 103,311.02 | 413,350 |
| 2026-01-28 | 196,000.00 | 199,000.01 | 181,799.99 | 184,500.00 | 102,477.86 | 1,155,350 |
| 2026-01-27 | 192,100.00 | 196,600.00 | 191,000.00 | 195,099.99 | 108,365.48 | 586,950 |
| 2026-01-26 | 203,499.99 | 203,499.99 | 190,000.00 | 191,000.00 | 106,088.20 | 430,500 |
| 2026-01-23 | 204,800.00 | 206,299.99 | 198,400.00 | 203,000.00 | 112,753.42 | 803,250 |
| 2026-01-22 | 202,500.01 | 209,799.99 | 202,000.00 | 204,000.00 | 113,308.86 | 764,925 |
| 2026-01-21 | 216,000.00 | 216,000.00 | 201,100.01 | 201,300.00 | 111,809.18 | 1,651,125 |
| 2026-01-20 | 229,200.00 | 229,600.00 | 216,000.00 | 216,000.00 | 119,974.09 | 862,050 |
| 2026-01-19 | 229,600.00 | 235,300.00 | 218,000.00 | 229,000.00 | 127,194.75 | 1,423,100 |
| 2026-01-16 | 226,100.00 | 239,200.01 | 223,900.00 | 229,000.00 | 127,194.75 | 2,206,225 |
| 2026-01-15 | 209,600.00 | 223,600.00 | 208,000.00 | 223,600.00 | 124,195.40 | 2,564,975 |
| 2026-01-14 | 218,500.00 | 218,800.00 | 208,500.00 | 209,000.00 | 116,086.04 | 541,625 |
| 2026-01-13 | 210,000.00 | 224,100.00 | 208,100.01 | 218,000.00 | 121,084.96 | 1,988,525 |
| 2026-01-12 | 205,500.00 | 210,000.00 | 198,800.00 | 209,500.01 | 116,363.76 | 558,425 |
| 2026-01-09 | 212,800.00 | 213,000.01 | 199,999.99 | 205,000.00 | 113,864.30 | 677,775 |
| 2026-01-08 | 226,700.00 | 226,700.00 | 211,100.00 | 212,000.00 | 117,752.35 | 922,600 |
| 2026-01-07 | 231,500.01 | 231,500.01 | 220,000.01 | 226,500.00 | 125,806.16 | 1,156,400 |
| 2026-01-06 | 229,500.00 | 231,999.99 | 224,000.00 | 231,000.00 | 128,305.62 | 1,811,775 |
| 2026-01-05 | 245,800.00 | 245,999.99 | 228,400.01 | 229,000.00 | 127,194.75 | 1,456,875 |
| 2026-01-02 | 245,500.01 | 245,500.01 | 245,500.01 | 245,500.01 | 136,359.44 | 0 |
| 2026-01-01 | 245,500.01 | 245,500.01 | 245,500.01 | 245,500.01 | 136,359.44 | 0 |
| 2025-12-31 | 241,799.99 | 245,800.00 | 238,800.00 | 245,500.01 | 136,359.44 | 1,889,650 |
| 2025-12-30 | 231,700.00 | 241,300.01 | 231,700.00 | 240,999.99 | 133,859.97 | 1,444,800 |
| 2025-12-29 | 217,000.00 | 230,800.01 | 216,000.00 | 230,800.01 | 128,194.54 | 2,489,200 |
| 2025-12-26 | 202,300.00 | 216,000.00 | 197,199.99 | 216,000.00 | 119,974.09 | 2,323,650 |
| 2025-12-25 | 199,900.00 | 212,900.00 | 199,700.01 | 209,000.00 | 116,086.04 | 3,062,500 |
| 2025-12-24 | 199,900.00 | 212,900.00 | 199,700.01 | 209,000.00 | 116,086.04 | 3,062,500 |
| 2025-12-23 | 198,300.01 | 206,000.01 | 198,300.01 | 199,000.01 | 110,531.68 | 1,790,425 |
| 2025-12-22 | 182,000.00 | 196,800.00 | 182,000.00 | 196,800.00 | 109,309.72 | 1,457,400 |
| 2025-12-19 | 189,000.00 | 189,000.00 | 177,000.00 | 184,000.00 | 102,200.15 | 1,057,350 |
| 2025-12-18 | 167,099.99 | 177,800.00 | 167,000.00 | 177,800.00 | 98,756.45 | 1,234,975 |
| 2025-12-17 | 167,099.99 | 177,800.00 | 167,000.00 | 177,800.00 | 98,756.45 | 1,234,975 |
| 2025-12-16 | 170,800.00 | 171,000.01 | 164,000.01 | 166,200.00 | 92,313.40 | 917,000 |
| 2025-12-15 | 180,000.00 | 181,000.00 | 170,800.00 | 170,800.00 | 94,868.40 | 615,825 |
| 2025-12-12 | 191,000.00 | 191,000.00 | 180,000.00 | 180,000.00 | 99,978.40 | 784,875 |
| 2025-12-11 | 204,199.99 | 204,199.99 | 191,000.00 | 191,000.00 | 106,088.20 | 772,275 |
| 2025-12-10 | 219,700.00 | 220,600.00 | 203,700.00 | 204,100.00 | 113,364.40 | 2,329,775 |
| 2025-12-09 | 222,800.01 | 229,500.00 | 219,000.00 | 219,000.00 | 121,640.40 | 1,456,000 |
| 2025-12-08 | 227,000.01 | 227,000.01 | 221,699.99 | 222,500.00 | 123,584.42 | 506,625 |
| 2025-12-05 | 220,000.01 | 233,900.00 | 219,599.99 | 226,599.99 | 125,861.70 | 2,368,450 |
| 2025-12-04 | 220,700.01 | 221,200.00 | 215,900.00 | 218,600.01 | 121,418.22 | 773,850 |
| 2025-12-03 | 223,799.99 | 223,799.99 | 215,000.00 | 219,500.00 | 121,918.11 | 1,233,575 |
| 2025-12-02 | 212,800.00 | 225,400.00 | 212,000.00 | 223,000.00 | 123,862.13 | 2,113,650 |
| 2025-12-01 | 197,300.00 | 210,700.00 | 192,999.99 | 210,700.00 | 117,030.28 | 2,303,525 |
| 2025-11-28 | 208,600.00 | 208,600.00 | 195,000.00 | 197,000.00 | 109,420.81 | 1,972,775 |
| 2025-11-27 | 197,000.00 | 208,000.00 | 197,000.00 | 208,000.00 | 115,530.60 | 2,550,800 |
| 2025-11-26 | 184,200.00 | 194,399.99 | 184,100.00 | 194,399.99 | 107,976.67 | 1,997,800 |
| 2025-11-25 | 170,000.00 | 181,700.00 | 164,900.00 | 181,700.00 | 100,922.64 | 2,418,675 |
| 2025-11-24 | 171,999.99 | 173,000.00 | 167,400.00 | 169,899.99 | 94,368.50 | 494,200 |
| 2025-11-21 | 170,900.00 | 175,499.99 | 169,300.00 | 171,800.00 | 95,423.83 | 868,175 |
| 2025-11-20 | 169,199.99 | 171,999.99 | 167,900.00 | 170,900.00 | 94,923.94 | 551,425 |
| 2025-11-19 | 171,000.01 | 174,900.00 | 160,000.00 | 169,000.00 | 93,868.62 | 706,300 |
| 2025-11-18 | 171,000.01 | 173,300.00 | 167,900.00 | 170,800.00 | 94,868.40 | 530,250 |
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.