Gelex Electricity JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-25 | 120,300.00 | 123,300.00 | 115,800.00 | 115,800.00 | 64,319.44 | 575,400 |
| 2025-08-22 | 129,900.00 | 134,199.99 | 124,900.00 | 125,099.99 | 69,484.99 | 1,228,150 |
| 2025-08-21 | 121,000.00 | 129,700.01 | 115,299.99 | 129,700.01 | 72,040.00 | 3,293,850 |
| 2025-08-20 | 127,000.00 | 127,000.00 | 121,800.00 | 124,300.00 | 69,040.64 | 1,620,850 |
| 2025-08-19 | 127,199.99 | 128,800.00 | 124,000.00 | 127,500.00 | 69,151.73 | 1,751,925 |
| 2025-08-18 | 127,199.99 | 128,800.00 | 124,000.00 | 127,500.00 | 69,151.73 | 1,751,925 |
| 2025-08-15 | 128,300.01 | 128,400.00 | 122,600.00 | 124,399.99 | 67,470.39 | 1,247,750 |
| 2025-08-14 | 129,200.00 | 129,200.00 | 123,600.00 | 128,000.00 | 69,422.92 | 2,489,200 |
| 2025-08-13 | 133,400.00 | 133,400.00 | 127,100.00 | 129,000.01 | 69,965.28 | 1,247,575 |
| 2025-08-12 | 125,300.00 | 133,300.00 | 125,000.00 | 133,000.00 | 72,134.75 | 4,299,575 |
| 2025-08-11 | 125,300.00 | 133,300.00 | 125,000.00 | 133,000.00 | 72,134.75 | 4,299,575 |
| 2025-08-08 | 120,300.00 | 120,600.01 | 114,900.00 | 116,500.00 | 63,185.70 | 1,539,475 |
| 2025-08-07 | 119,900.01 | 120,000.00 | 118,000.00 | 120,000.00 | 65,083.98 | 904,750 |
| 2025-08-06 | 120,600.01 | 121,400.00 | 118,000.00 | 119,000.00 | 64,541.61 | 1,130,325 |
| 2025-08-05 | 122,000.01 | 122,000.01 | 117,399.99 | 119,600.00 | 64,867.04 | 1,012,375 |
| 2025-08-04 | 122,000.01 | 122,000.01 | 117,399.99 | 119,600.00 | 64,867.04 | 1,012,375 |
| 2025-08-01 | 125,500.01 | 128,800.00 | 125,000.00 | 127,000.00 | 68,880.55 | 1,556,800 |
| 2025-07-31 | 121,000.00 | 125,000.00 | 120,100.00 | 125,000.00 | 67,795.81 | 1,824,200 |
| 2025-07-30 | 128,100.00 | 128,500.00 | 119,600.00 | 119,900.01 | 65,029.75 | 1,898,750 |
| 2025-07-29 | 131,500.00 | 131,500.00 | 125,400.00 | 128,500.00 | 69,694.10 | 1,710,975 |
| 2025-07-28 | 131,500.00 | 131,500.00 | 125,400.00 | 128,500.00 | 69,694.10 | 1,710,975 |
| 2025-07-25 | 118,099.99 | 119,800.00 | 116,500.00 | 119,800.00 | 64,975.51 | 702,100 |
| 2025-07-24 | 122,100.00 | 122,100.00 | 116,500.00 | 117,700.00 | 63,836.54 | 1,561,875 |
| 2025-07-23 | 117,000.00 | 122,900.00 | 117,000.00 | 122,100.00 | 66,222.95 | 1,298,500 |
| 2025-07-22 | 125,900.00 | 125,900.00 | 116,699.99 | 117,000.00 | 63,456.88 | 2,946,825 |
| 2025-07-21 | 125,900.00 | 125,900.00 | 116,699.99 | 117,000.00 | 63,456.88 | 2,946,825 |
| 2025-07-18 | 114,500.00 | 121,200.00 | 114,500.00 | 121,200.00 | 65,734.82 | 2,934,225 |
| 2025-07-17 | 106,600.00 | 113,300.00 | 106,600.00 | 113,300.00 | 61,450.12 | 3,411,800 |
| 2025-07-16 | 99,300.00 | 105,900.00 | 97,200.00 | 105,900.00 | 57,436.61 | 4,380,775 |
| 2025-07-15 | 94,600.00 | 99,400.00 | 94,600.00 | 99,000.00 | 53,694.29 | 3,522,225 |
| 2025-07-14 | 94,600.00 | 99,400.00 | 94,600.00 | 99,000.00 | 53,694.29 | 3,522,225 |
| 2025-07-11 | 94,000.00 | 95,000.00 | 93,200.00 | 95,000.00 | 51,524.82 | 687,050 |
| 2025-07-10 | 95,500.00 | 95,500.00 | 93,300.00 | 93,500.00 | 50,711.27 | 1,223,950 |
| 2025-07-09 | 96,100.00 | 96,500.00 | 94,800.00 | 95,200.00 | 51,633.29 | 744,975 |
| 2025-07-08 | 96,500.00 | 97,900.00 | 95,000.00 | 96,000.00 | 52,067.19 | 1,481,200 |
| 2025-07-07 | 96,500.00 | 97,900.00 | 95,000.00 | 96,000.00 | 52,067.19 | 1,481,200 |
| 2025-07-04 | 96,700.00 | 98,200.00 | 94,900.00 | 97,100.00 | 52,663.79 | 1,087,450 |
| 2025-07-03 | 98,300.00 | 98,300.00 | 94,000.00 | 97,000.00 | 52,609.55 | 1,503,250 |
| 2025-07-02 | 97,500.00 | 99,000.00 | 97,500.00 | 98,000.00 | 53,151.92 | 1,569,050 |
| 2025-07-01 | 96,200.00 | 98,700.00 | 95,900.00 | 97,400.00 | 52,826.50 | 953,925 |
| 2025-06-30 | 96,200.00 | 98,700.00 | 95,900.00 | 97,400.00 | 52,826.50 | 953,925 |
| 2025-06-27 | 97,000.00 | 98,300.00 | 93,900.00 | 97,500.00 | 52,880.73 | 1,315,300 |
| 2025-06-26 | 99,200.00 | 99,200.00 | 96,200.00 | 96,500.00 | 52,338.37 | 1,164,275 |
| 2025-06-25 | 100,000.00 | 101,000.00 | 97,800.00 | 99,000.00 | 53,694.29 | 2,123,275 |
| 2025-06-24 | 98,600.00 | 102,700.00 | 98,400.00 | 99,800.00 | 54,128.18 | 3,433,675 |
| 2025-06-23 | 98,600.00 | 102,700.00 | 98,400.00 | 99,800.00 | 54,128.18 | 3,433,675 |
| 2025-06-20 | 96,500.00 | 97,000.00 | 93,800.00 | 97,000.00 | 52,609.55 | 671,825 |
| 2025-06-19 | 97,800.00 | 98,100.00 | 94,100.00 | 96,000.00 | 52,067.19 | 811,300 |
| 2025-06-18 | 100,500.00 | 101,000.00 | 95,800.00 | 97,400.00 | 52,826.50 | 1,063,300 |
| 2025-06-17 | 93,900.00 | 100,300.00 | 93,900.00 | 100,000.00 | 54,236.65 | 2,101,050 |
| 2025-06-16 | 93,900.00 | 100,300.00 | 93,900.00 | 100,000.00 | 54,236.65 | 2,101,050 |
| 2025-06-13 | 100,000.00 | 101,800.00 | 96,900.00 | 98,300.00 | 53,314.63 | 1,666,700 |
| 2025-06-12 | 98,700.00 | 104,200.00 | 98,700.00 | 99,600.00 | 54,019.70 | 3,608,325 |
| 2025-06-11 | 92,500.00 | 97,400.00 | 92,400.00 | 97,400.00 | 52,826.50 | 1,681,050 |
| 2025-06-10 | 97,800.00 | 97,800.00 | 90,800.00 | 91,100.00 | 49,409.59 | 1,135,575 |
| 2025-06-09 | 97,800.00 | 97,800.00 | 90,800.00 | 91,100.00 | 49,409.59 | 1,135,575 |
| 2025-06-06 | 97,800.00 | 97,800.00 | 92,900.00 | 96,500.00 | 52,338.37 | 1,334,900 |
| 2025-06-05 | 99,000.00 | 99,000.00 | 95,800.00 | 97,500.00 | 52,880.73 | 977,550 |
| 2025-06-04 | 98,800.00 | 102,500.00 | 98,500.00 | 98,500.00 | 53,423.10 | 1,399,650 |
| 2025-06-03 | 97,900.00 | 99,000.00 | 95,100.00 | 98,000.00 | 53,151.92 | 794,850 |
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.