Gelex Electricity JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-17 | 173,900.00 | 174,000.00 | 168,200.01 | 171,000.01 | 94,979.49 | 493,150 |
| 2025-11-14 | 172,300.00 | 177,599.99 | 172,300.00 | 174,000.00 | 96,645.79 | 861,875 |
| 2025-11-13 | 163,700.00 | 173,100.01 | 163,599.99 | 173,100.01 | 96,145.90 | 1,818,250 |
| 2025-11-12 | 152,000.00 | 161,800.00 | 151,900.00 | 161,800.00 | 89,869.48 | 2,170,350 |
| 2025-11-11 | 153,799.99 | 153,799.99 | 150,500.00 | 151,300.00 | 84,037.40 | 176,400 |
| 2025-11-10 | 164,999.99 | 164,999.99 | 153,500.01 | 153,799.99 | 85,425.99 | 291,375 |
| 2025-11-07 | 173,800.01 | 173,800.01 | 164,800.00 | 164,800.00 | 91,535.79 | 446,075 |
| 2025-11-06 | 173,500.00 | 177,599.99 | 172,500.00 | 173,500.00 | 96,368.08 | 472,675 |
| 2025-11-05 | 173,900.00 | 175,000.00 | 169,100.00 | 175,000.00 | 97,201.23 | 343,525 |
| 2025-11-04 | 173,900.00 | 175,000.00 | 169,100.00 | 175,000.00 | 97,201.23 | 343,525 |
| 2025-11-03 | 176,500.00 | 176,500.00 | 170,000.00 | 174,000.00 | 96,645.79 | 315,875 |
| 2025-10-31 | 182,000.00 | 182,499.99 | 171,299.99 | 177,000.00 | 98,312.10 | 737,975 |
| 2025-10-30 | 181,500.01 | 185,700.01 | 178,800.00 | 181,000.00 | 100,533.84 | 563,500 |
| 2025-10-29 | 177,000.00 | 180,399.99 | 174,000.00 | 180,000.00 | 99,978.40 | 567,000 |
| 2025-10-28 | 178,800.00 | 181,500.01 | 173,000.00 | 177,900.00 | 98,811.99 | 790,475 |
| 2025-10-27 | 178,800.00 | 181,500.01 | 173,000.00 | 177,900.00 | 98,811.99 | 790,475 |
| 2025-10-24 | 182,800.00 | 185,000.01 | 179,300.00 | 182,100.00 | 101,144.82 | 873,425 |
| 2025-10-23 | 192,000.01 | 192,000.01 | 181,799.99 | 181,799.99 | 100,978.19 | 979,825 |
| 2025-10-22 | 167,500.01 | 181,099.99 | 157,500.00 | 181,099.99 | 100,589.38 | 2,543,800 |
| 2025-10-21 | 186,600.00 | 186,600.00 | 169,300.00 | 169,300.00 | 94,035.25 | 1,594,600 |
| 2025-10-20 | 186,600.00 | 186,600.00 | 169,300.00 | 169,300.00 | 94,035.25 | 1,594,600 |
| 2025-10-17 | 173,000.00 | 177,400.00 | 168,800.00 | 177,400.00 | 98,534.27 | 2,894,150 |
| 2025-10-16 | 165,600.00 | 165,800.00 | 159,000.00 | 165,800.00 | 92,091.22 | 3,251,500 |
| 2025-10-15 | 143,999.99 | 155,000.00 | 143,500.00 | 155,000.00 | 86,092.52 | 3,502,275 |
| 2025-10-14 | 153,000.00 | 153,000.00 | 137,100.00 | 144,900.00 | 80,482.62 | 1,447,075 |
| 2025-10-13 | 153,000.00 | 153,000.00 | 137,100.00 | 144,900.00 | 80,482.62 | 1,447,075 |
| 2025-10-10 | 134,400.00 | 134,400.00 | 125,700.00 | 134,400.00 | 74,650.54 | 4,892,475 |
| 2025-10-09 | 125,700.00 | 125,700.00 | 124,300.00 | 125,700.00 | 69,818.25 | 2,714,775 |
| 2025-10-08 | 119,100.00 | 119,100.00 | 117,300.00 | 117,500.00 | 65,263.68 | 338,275 |
| 2025-10-07 | 122,800.00 | 122,999.99 | 118,200.00 | 119,000.00 | 66,096.83 | 639,975 |
| 2025-10-06 | 122,800.00 | 122,999.99 | 118,200.00 | 119,000.00 | 66,096.83 | 639,975 |
| 2025-10-03 | 130,500.00 | 130,500.00 | 122,000.01 | 123,699.99 | 68,707.38 | 636,125 |
| 2025-10-02 | 132,000.00 | 132,000.00 | 125,200.00 | 128,000.00 | 71,095.76 | 1,199,625 |
| 2025-10-01 | 126,000.00 | 127,000.00 | 121,500.00 | 127,000.00 | 70,540.32 | 3,845,625 |
| 2025-09-30 | 116,900.00 | 118,700.00 | 111,400.00 | 118,700.00 | 65,930.20 | 3,272,325 |
| 2025-09-29 | 116,900.00 | 118,700.00 | 111,400.00 | 118,700.00 | 65,930.20 | 3,272,325 |
| 2025-09-26 | 106,500.00 | 112,000.00 | 106,500.00 | 110,200.00 | 61,209.00 | 476,350 |
| 2025-09-25 | 109,000.00 | 109,000.00 | 104,600.00 | 108,500.00 | 60,264.76 | 453,250 |
| 2025-09-24 | 110,500.00 | 111,000.00 | 108,000.00 | 108,600.00 | 60,320.31 | 230,650 |
| 2025-09-23 | 114,000.00 | 114,000.00 | 109,000.00 | 111,000.00 | 61,653.35 | 559,650 |
| 2025-09-22 | 114,000.00 | 114,000.00 | 109,000.00 | 111,000.00 | 61,653.35 | 559,650 |
| 2025-09-19 | 112,700.00 | 113,000.00 | 107,100.00 | 109,000.00 | 60,542.48 | 400,750 |
| 2025-09-18 | 114,000.00 | 114,000.00 | 110,800.00 | 112,000.00 | 62,208.79 | 644,525 |
| 2025-09-17 | 116,500.00 | 116,500.00 | 112,400.00 | 113,900.00 | 63,264.11 | 1,096,200 |
| 2025-09-16 | 109,000.00 | 113,800.00 | 108,000.00 | 113,800.00 | 63,208.57 | 1,292,375 |
| 2025-09-15 | 109,000.00 | 113,800.00 | 108,000.00 | 113,800.00 | 63,208.57 | 1,292,375 |
| 2025-09-12 | 102,200.00 | 104,000.00 | 100,200.00 | 104,000.00 | 57,765.30 | 570,675 |
| 2025-09-11 | 104,000.00 | 105,200.00 | 101,200.00 | 103,600.00 | 57,543.13 | 379,400 |
| 2025-09-10 | 106,800.00 | 106,800.00 | 100,000.00 | 103,800.00 | 57,654.21 | 742,000 |
| 2025-09-09 | 113,800.00 | 113,800.00 | 105,600.00 | 105,600.00 | 58,654.00 | 1,219,925 |
| 2025-09-08 | 113,800.00 | 113,800.00 | 105,600.00 | 105,600.00 | 58,654.00 | 1,219,925 |
| 2025-09-05 | 116,500.00 | 118,500.01 | 114,100.00 | 115,999.99 | 64,430.52 | 621,950 |
| 2025-09-04 | 115,999.99 | 115,999.99 | 113,800.00 | 115,500.00 | 64,152.81 | 360,325 |
| 2025-09-03 | 115,999.99 | 115,999.99 | 113,800.00 | 115,500.00 | 64,152.81 | 360,325 |
| 2025-09-02 | 117,000.00 | 117,000.00 | 117,000.00 | 117,000.00 | 64,985.96 | 0 |
| 2025-09-01 | 117,000.00 | 117,000.00 | 117,000.00 | 117,000.00 | 64,985.96 | 0 |
| 2025-08-29 | 117,000.00 | 117,500.00 | 115,600.00 | 117,000.00 | 64,985.96 | 379,225 |
| 2025-08-28 | 119,900.01 | 119,900.01 | 115,600.00 | 117,000.00 | 64,985.96 | 538,650 |
| 2025-08-27 | 116,800.00 | 120,000.00 | 114,800.00 | 117,800.01 | 65,430.32 | 627,025 |
| 2025-08-26 | 120,300.00 | 123,300.00 | 115,800.00 | 115,800.00 | 64,319.44 | 575,400 |
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.