Gelex Electricity JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-02 | 97,900.00 | 99,000.00 | 95,100.00 | 98,000.00 | 53,151.92 | 794,850 |
| 2025-05-30 | 104,200.00 | 105,500.00 | 99,100.00 | 101,800.00 | 55,212.91 | 1,236,025 |
| 2025-05-29 | 110,200.00 | 110,200.00 | 102,300.00 | 104,000.00 | 56,406.12 | 2,349,375 |
| 2025-05-28 | 106,000.00 | 111,200.00 | 106,000.00 | 110,000.00 | 59,660.32 | 2,336,250 |
| 2025-05-27 | 102,500.00 | 105,500.00 | 99,000.00 | 105,500.00 | 57,219.67 | 2,785,475 |
| 2025-05-26 | 102,500.00 | 105,500.00 | 99,000.00 | 105,500.00 | 57,219.67 | 2,785,475 |
| 2025-05-23 | 99,500.00 | 100,300.00 | 95,000.00 | 95,000.00 | 51,524.82 | 2,040,325 |
| 2025-05-22 | 99,500.00 | 99,600.00 | 95,600.00 | 98,900.00 | 53,640.05 | 1,526,000 |
| 2025-05-21 | 100,400.00 | 105,600.00 | 98,900.00 | 98,900.00 | 53,640.05 | 2,805,075 |
| 2025-05-20 | 93,600.00 | 99,800.00 | 93,400.00 | 99,800.00 | 54,128.18 | 3,539,725 |
| 2025-05-19 | 93,600.00 | 99,800.00 | 93,400.00 | 99,800.00 | 54,128.18 | 3,539,725 |
| 2025-05-16 | 86,900.00 | 87,200.00 | 84,800.00 | 87,200.00 | 47,294.36 | 1,216,950 |
| 2025-05-15 | 85,200.00 | 86,800.00 | 82,900.00 | 86,800.00 | 47,077.41 | 1,721,300 |
| 2025-05-14 | 82,700.00 | 85,500.00 | 82,400.00 | 85,000.00 | 46,101.15 | 2,737,525 |
| 2025-05-13 | 81,200.00 | 83,200.00 | 81,200.00 | 82,200.00 | 44,582.53 | 2,049,950 |
| 2025-05-12 | 81,200.00 | 83,200.00 | 81,200.00 | 82,200.00 | 44,582.53 | 2,049,950 |
| 2025-05-09 | 79,000.00 | 80,500.00 | 76,500.00 | 80,500.00 | 43,660.50 | 1,560,650 |
| 2025-05-08 | 79,000.00 | 79,000.00 | 77,200.00 | 78,300.00 | 42,467.30 | 1,010,800 |
| 2025-05-07 | 80,200.00 | 80,200.00 | 77,700.00 | 78,900.00 | 42,792.72 | 1,118,950 |
| 2025-05-06 | 80,000.00 | 80,200.00 | 77,100.00 | 79,400.00 | 43,063.90 | 1,291,675 |
| 2025-05-05 | 80,000.00 | 80,200.00 | 77,100.00 | 79,400.00 | 43,063.90 | 1,291,675 |
| 2025-05-02 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 42,846.95 | 0 |
| 2025-05-01 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 42,846.95 | 0 |
| 2025-04-30 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 42,846.95 | 0 |
| 2025-04-29 | 82,900.00 | 82,900.00 | 77,000.00 | 79,000.00 | 42,846.95 | 1,515,850 |
| 2025-04-28 | 80,400.00 | 80,400.00 | 77,100.00 | 80,100.00 | 43,443.56 | 1,674,225 |
| 2025-04-25 | 86,500.00 | 90,400.00 | 84,500.00 | 90,200.00 | 40,767.88 | 3,748,290 |
| 2025-04-24 | 84,000.00 | 85,500.00 | 81,700.00 | 84,500.00 | 38,191.64 | 1,627,920 |
| 2025-04-23 | 90,000.00 | 90,000.00 | 83,000.00 | 83,500.00 | 37,739.67 | 1,415,190 |
| 2025-04-22 | 86,400.00 | 89,500.00 | 80,600.00 | 87,000.00 | 38,417.63 | 3,342,780 |
| 2025-04-21 | 89,600.00 | 89,900.00 | 82,800.00 | 86,500.00 | 38,196.84 | 2,837,310 |
| 2025-04-18 | 91,000.00 | 91,000.00 | 88,000.00 | 89,000.00 | 39,300.79 | 2,890,440 |
| 2025-04-17 | 79,000.00 | 85,100.00 | 79,000.00 | 85,100.00 | 37,578.62 | 4,133,010 |
| 2025-04-16 | 81,000.00 | 84,500.00 | 79,500.00 | 79,600.00 | 35,149.92 | 2,638,440 |
| 2025-04-15 | 79,200.00 | 80,200.00 | 75,000.00 | 80,200.00 | 35,414.87 | 4,631,970 |
| 2025-04-14 | 72,600.00 | 75,000.00 | 70,000.00 | 75,000.00 | 33,118.64 | 4,069,380 |
| 2025-04-11 | 68,500.00 | 70,100.00 | 64,400.00 | 70,100.00 | 30,954.89 | 5,204,430 |
| 2025-04-10 | 65,600.00 | 65,600.00 | 65,600.00 | 65,600.00 | 28,967.78 | 51,240 |
| 2025-04-09 | 61,400.00 | 64,400.00 | 61,400.00 | 61,400.00 | 27,113.13 | 2,182,110 |
| 2025-04-08 | 66,000.00 | 68,000.00 | 66,000.00 | 66,000.00 | 29,144.41 | 878,220 |
| 2025-04-07 | 70,900.00 | 70,900.00 | 70,900.00 | 70,900.00 | 31,308.16 | 0 |
| 2025-04-04 | 61,900.00 | 70,900.00 | 61,900.00 | 70,900.00 | 31,308.16 | 3,243,870 |
| 2025-04-03 | 66,500.00 | 69,500.00 | 66,500.00 | 66,500.00 | 29,365.20 | 1,975,470 |
| 2025-04-02 | 71,100.00 | 72,000.00 | 70,800.00 | 71,500.00 | 31,573.11 | 923,580 |
| 2025-04-01 | 70,800.00 | 71,400.00 | 69,800.00 | 70,800.00 | 31,264.00 | 995,400 |
| 2025-03-31 | 69,800.00 | 70,100.00 | 67,700.00 | 69,900.00 | 30,866.58 | 1,346,730 |
| 2025-03-28 | 68,300.00 | 71,000.00 | 68,300.00 | 69,800.00 | 30,822.42 | 964,530 |
| 2025-03-27 | 73,500.00 | 73,500.00 | 69,400.00 | 69,500.00 | 30,689.94 | 2,887,080 |
| 2025-03-26 | 72,400.00 | 74,600.00 | 71,400.00 | 72,000.00 | 31,793.90 | 2,747,430 |
| 2025-03-25 | 69,800.00 | 73,200.00 | 68,500.00 | 71,500.00 | 31,573.11 | 7,564,830 |
| 2025-03-24 | 67,500.00 | 68,500.00 | 65,900.00 | 68,500.00 | 30,248.36 | 1,189,230 |
| 2025-03-21 | 66,800.00 | 68,200.00 | 66,200.00 | 66,700.00 | 29,453.51 | 1,266,090 |
| 2025-03-20 | 67,500.00 | 67,500.00 | 64,500.00 | 67,500.00 | 29,806.78 | 1,556,520 |
| 2025-03-19 | 69,600.00 | 69,600.00 | 65,000.00 | 66,100.00 | 29,188.57 | 2,916,060 |
| 2025-03-18 | 70,900.00 | 71,000.00 | 69,300.00 | 69,300.00 | 30,601.63 | 1,160,670 |
| 2025-03-17 | 70,800.00 | 72,000.00 | 68,800.00 | 70,800.00 | 31,264.00 | 2,162,160 |
| 2025-03-14 | 67,500.00 | 69,500.00 | 66,800.00 | 69,500.00 | 30,689.94 | 1,716,330 |
| 2025-03-13 | 70,000.00 | 71,000.00 | 67,200.00 | 68,000.00 | 30,027.57 | 1,904,280 |
| 2025-03-12 | 71,000.00 | 73,000.00 | 69,500.00 | 71,000.00 | 31,352.32 | 2,657,340 |
| 2025-03-11 | 66,100.00 | 70,000.00 | 66,000.00 | 70,000.00 | 30,910.73 | 2,988,090 |
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.