Gelex Electricity JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-10 | 69,300.00 | 69,500.00 | 67,700.00 | 67,900.00 | 29,983.41 | 1,547,490 |
| 2025-03-07 | 69,600.00 | 69,600.00 | 65,300.00 | 67,900.00 | 29,983.41 | 1,756,230 |
| 2025-03-06 | 62,400.00 | 66,100.00 | 62,300.00 | 66,100.00 | 29,188.57 | 7,323,330 |
| 2025-03-05 | 62,600.00 | 62,600.00 | 61,100.00 | 61,800.00 | 27,289.76 | 1,433,250 |
| 2025-03-04 | 61,300.00 | 61,900.00 | 57,200.00 | 61,800.00 | 27,289.76 | 2,981,160 |
| 2025-03-03 | 63,500.00 | 63,500.00 | 59,700.00 | 61,500.00 | 27,157.29 | 1,048,950 |
| 2025-02-28 | 60,000.00 | 62,500.00 | 58,800.00 | 61,900.00 | 27,333.92 | 2,013,900 |
| 2025-02-27 | 62,500.00 | 62,500.00 | 57,600.00 | 59,800.00 | 26,406.60 | 4,990,860 |
| 2025-02-26 | 61,000.00 | 62,300.00 | 60,000.00 | 61,900.00 | 27,333.92 | 905,730 |
| 2025-02-25 | 59,500.00 | 62,400.00 | 59,500.00 | 61,800.00 | 27,289.76 | 2,668,680 |
| 2025-02-24 | 54,200.00 | 58,400.00 | 54,000.00 | 58,400.00 | 25,788.38 | 4,398,660 |
| 2025-02-21 | 53,200.00 | 54,600.00 | 53,100.00 | 54,600.00 | 24,110.37 | 929,040 |
| 2025-02-20 | 53,700.00 | 56,000.00 | 53,100.00 | 53,100.00 | 23,448.00 | 1,309,560 |
| 2025-02-19 | 58,000.00 | 58,000.00 | 53,500.00 | 53,900.00 | 23,801.27 | 1,640,310 |
| 2025-02-18 | 52,800.00 | 56,000.00 | 52,600.00 | 56,000.00 | 24,728.59 | 4,108,860 |
| 2025-02-17 | 52,400.00 | 52,700.00 | 50,000.00 | 52,700.00 | 23,271.37 | 2,465,820 |
| 2025-02-14 | 50,100.00 | 51,000.00 | 47,850.00 | 49,300.00 | 21,769.99 | 2,101,050 |
| 2025-02-13 | 50,300.00 | 50,300.00 | 49,250.00 | 49,850.00 | 22,012.86 | 2,721,390 |
| 2025-02-12 | 44,000.00 | 47,100.00 | 44,000.00 | 47,100.00 | 20,798.51 | 1,866,900 |
| 2025-02-11 | 45,400.00 | 45,400.00 | 43,000.00 | 44,050.00 | 19,451.68 | 736,050 |
| 2025-02-10 | 44,000.00 | 47,000.00 | 42,500.00 | 44,200.00 | 19,517.92 | 1,539,300 |
| 2025-02-07 | 44,900.00 | 47,800.00 | 44,000.00 | 44,200.00 | 19,517.92 | 1,153,110 |
| 2025-02-06 | 43,500.00 | 45,800.00 | 41,650.00 | 45,000.00 | 19,871.19 | 1,107,120 |
| 2025-02-05 | 43,200.00 | 43,200.00 | 41,350.00 | 43,000.00 | 18,988.02 | 2,040,990 |
| 2025-02-04 | 40,450.00 | 40,450.00 | 39,050.00 | 40,450.00 | 17,861.99 | 3,039,540 |
| 2025-02-03 | 37,850.00 | 37,850.00 | 37,850.00 | 37,850.00 | 16,713.88 | 474,390 |
| 2025-01-31 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 15,632.00 | 0 |
| 2025-01-30 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 15,632.00 | 0 |
| 2025-01-29 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 15,632.00 | 0 |
| 2025-01-28 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 15,632.00 | 0 |
| 2025-01-27 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 15,632.00 | 0 |
| 2025-01-24 | 33,850.00 | 35,400.00 | 33,850.00 | 35,400.00 | 15,632.00 | 1,702,470 |
| 2025-01-23 | 33,000.00 | 33,150.00 | 32,950.00 | 33,100.00 | 14,616.36 | 465,360 |
| 2025-01-22 | 32,850.00 | 33,100.00 | 32,800.00 | 33,100.00 | 14,616.36 | 1,057,350 |
| 2025-01-21 | 32,800.00 | 33,100.00 | 32,400.00 | 32,800.00 | 14,483.89 | 1,179,570 |
| 2025-01-20 | 32,300.00 | 33,000.00 | 32,100.00 | 32,300.00 | 14,263.10 | 666,960 |
| 2025-01-17 | 31,750.00 | 32,700.00 | 31,750.00 | 32,300.00 | 14,263.10 | 649,320 |
| 2025-01-16 | 31,000.00 | 31,800.00 | 31,000.00 | 31,550.00 | 13,931.91 | 50,610 |
| 2025-01-15 | 31,000.00 | 31,800.00 | 31,000.00 | 31,550.00 | 13,931.91 | 50,610 |
| 2025-01-14 | 31,000.00 | 31,200.00 | 30,650.00 | 30,950.00 | 13,666.96 | 35,700 |
| 2025-01-13 | 31,000.00 | 31,000.00 | 30,350.00 | 30,950.00 | 13,666.96 | 60,480 |
| 2025-01-10 | 30,250.00 | 31,000.00 | 30,250.00 | 31,000.00 | 13,689.04 | 50,190 |
| 2025-01-09 | 30,850.00 | 30,850.00 | 30,300.00 | 30,350.00 | 13,402.01 | 43,260 |
| 2025-01-08 | 30,300.00 | 30,850.00 | 30,300.00 | 30,850.00 | 13,622.80 | 21,000 |
| 2025-01-07 | 30,650.00 | 31,000.00 | 30,100.00 | 30,300.00 | 13,379.93 | 265,440 |
| 2025-01-06 | 32,450.00 | 32,450.00 | 31,000.00 | 31,000.00 | 13,689.04 | 352,170 |
| 2025-01-03 | 33,300.00 | 33,300.00 | 32,450.00 | 32,450.00 | 14,329.33 | 137,340 |
| 2025-01-02 | 34,200.00 | 34,250.00 | 33,000.00 | 33,300.00 | 14,704.68 | 122,640 |
| 2025-01-01 | 34,300.00 | 34,300.00 | 34,300.00 | 34,300.00 | 15,146.26 | 0 |
| 2024-12-31 | 32,500.00 | 34,300.00 | 32,500.00 | 34,300.00 | 15,146.26 | 1,115,520 |
| 2024-12-30 | 33,550.00 | 33,550.00 | 31,800.00 | 33,000.00 | 14,572.20 | 438,900 |
| 2024-12-27 | 33,650.00 | 33,650.00 | 32,500.00 | 33,550.00 | 14,815.07 | 218,190 |
| 2024-12-26 | 35,750.00 | 35,750.00 | 34,000.00 | 34,650.00 | 14,859.23 | 127,260 |
| 2024-12-25 | 34,550.00 | 36,300.00 | 34,550.00 | 34,800.00 | 14,923.56 | 249,690 |
| 2024-12-24 | 32,300.00 | 34,550.00 | 32,000.00 | 34,550.00 | 14,816.35 | 463,470 |
| 2024-12-23 | 33,100.00 | 33,100.00 | 31,850.00 | 32,300.00 | 13,851.46 | 443,940 |
| 2024-12-20 | 32,900.00 | 33,200.00 | 32,250.00 | 32,800.00 | 14,065.88 | 692,160 |
| 2024-12-19 | 31,400.00 | 31,900.00 | 30,700.00 | 31,900.00 | 13,679.93 | 1,380,750 |
| 2024-12-18 | 30,150.00 | 31,500.00 | 29,700.00 | 30,000.00 | 12,865.14 | 9,564,240 |
| 2024-12-17 | 30,400.00 | 30,900.00 | 29,500.00 | 29,700.00 | 12,736.48 | 11,469,360 |
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.