Gelex Electricity JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-16 | 30,100.00 | 31,450.00 | 29,100.00 | 29,400.00 | 12,607.83 | 10,999,380 |
| 2024-12-13 | 29,600.00 | 30,600.00 | 29,400.00 | 29,400.00 | 12,607.83 | 218,820 |
| 2024-12-12 | 31,350.00 | 31,500.00 | 29,300.00 | 29,300.00 | 12,564.95 | 686,070 |
| 2024-12-11 | 31,600.00 | 31,800.00 | 31,300.00 | 31,400.00 | 13,465.51 | 485,940 |
| 2024-12-10 | 32,000.00 | 32,400.00 | 31,500.00 | 31,550.00 | 13,529.83 | 542,640 |
| 2024-12-09 | 32,000.00 | 32,500.00 | 31,700.00 | 32,000.00 | 13,722.81 | 257,460 |
| 2024-12-06 | 32,800.00 | 32,800.00 | 32,000.00 | 32,000.00 | 13,722.81 | 124,320 |
| 2024-12-05 | 31,900.00 | 32,850.00 | 31,500.00 | 32,000.00 | 13,722.81 | 77,070 |
| 2024-12-04 | 31,950.00 | 31,950.00 | 31,700.00 | 31,900.00 | 13,679.93 | 37,590 |
| 2024-12-03 | 33,500.00 | 33,500.00 | 31,700.00 | 31,950.00 | 13,701.37 | 51,870 |
| 2024-12-02 | 32,950.00 | 33,100.00 | 31,700.00 | 32,000.00 | 13,722.81 | 110,880 |
| 2024-11-29 | 32,900.00 | 33,000.00 | 32,500.00 | 33,000.00 | 14,151.65 | 65,520 |
| 2024-11-28 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 14,130.21 | 0 |
| 2024-11-27 | 33,050.00 | 33,050.00 | 32,950.00 | 32,950.00 | 14,130.21 | 7,140 |
| 2024-11-26 | 33,000.00 | 33,050.00 | 32,100.00 | 33,050.00 | 14,173.09 | 130,410 |
| 2024-11-25 | 32,500.00 | 32,950.00 | 32,500.00 | 32,950.00 | 14,130.21 | 11,550 |
| 2024-11-22 | 32,500.00 | 33,000.00 | 32,500.00 | 32,950.00 | 14,130.21 | 30,030 |
| 2024-11-21 | 31,900.00 | 33,000.00 | 31,900.00 | 33,000.00 | 14,151.65 | 11,550 |
| 2024-11-20 | 32,700.00 | 32,700.00 | 31,800.00 | 32,500.00 | 13,937.23 | 19,740 |
| 2024-11-19 | 32,800.00 | 33,000.00 | 32,200.00 | 32,800.00 | 14,065.88 | 22,680 |
| 2024-11-18 | 33,050.00 | 33,050.00 | 32,200.00 | 33,000.00 | 14,151.65 | 10,500 |
| 2024-11-15 | 33,050.00 | 33,050.00 | 32,500.00 | 33,050.00 | 14,173.09 | 68,250 |
| 2024-11-14 | 33,000.00 | 33,000.00 | 32,600.00 | 33,000.00 | 14,151.65 | 15,750 |
| 2024-11-13 | 33,600.00 | 33,600.00 | 32,600.00 | 33,000.00 | 14,151.65 | 18,480 |
| 2024-11-12 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 14,408.95 | 210 |
| 2024-11-11 | 32,600.00 | 33,000.00 | 32,600.00 | 33,000.00 | 14,151.65 | 420 |
| 2024-11-08 | 32,500.00 | 33,500.00 | 32,500.00 | 33,500.00 | 14,366.07 | 12,600 |
| 2024-11-07 | 33,700.00 | 33,700.00 | 33,500.00 | 33,700.00 | 14,451.84 | 21,210 |
| 2024-11-06 | 33,700.00 | 33,700.00 | 33,700.00 | 33,700.00 | 14,451.84 | 210 |
| 2024-11-05 | 33,100.00 | 33,800.00 | 32,100.00 | 33,700.00 | 14,451.84 | 44,310 |
| 2024-11-04 | 34,000.00 | 34,200.00 | 33,000.00 | 33,900.00 | 14,537.60 | 29,610 |
| 2024-11-01 | 33,000.00 | 33,900.00 | 33,000.00 | 33,900.00 | 14,537.60 | 1,260 |
| 2024-10-31 | 34,500.00 | 34,500.00 | 32,200.00 | 33,900.00 | 14,537.60 | 17,850 |
| 2024-10-30 | 35,000.00 | 35,000.00 | 33,500.00 | 33,800.00 | 14,494.72 | 23,730 |
| 2024-10-29 | 32,600.00 | 33,900.00 | 32,600.00 | 33,900.00 | 14,537.60 | 10,080 |
| 2024-10-28 | 33,500.00 | 33,900.00 | 32,100.00 | 32,100.00 | 13,765.70 | 90,930 |
| 2024-10-25 | 33,500.00 | 33,600.00 | 33,500.00 | 33,500.00 | 14,366.07 | 13,860 |
| 2024-10-24 | 33,800.00 | 33,900.00 | 33,500.00 | 33,500.00 | 14,366.07 | 15,330 |
| 2024-10-23 | 34,200.00 | 34,200.00 | 33,850.00 | 33,850.00 | 14,516.16 | 4,620 |
| 2024-10-22 | 34,200.00 | 34,300.00 | 33,500.00 | 33,500.00 | 14,366.07 | 41,580 |
| 2024-10-21 | 34,200.00 | 34,300.00 | 33,800.00 | 34,300.00 | 14,709.14 | 57,540 |
| 2024-10-18 | 34,500.00 | 34,900.00 | 34,200.00 | 34,200.00 | 14,666.25 | 36,120 |
| 2024-10-17 | 34,500.00 | 34,500.00 | 33,500.00 | 34,000.00 | 14,580.49 | 10,080 |
| 2024-10-16 | 33,900.00 | 34,500.00 | 33,600.00 | 34,000.00 | 14,580.49 | 42,210 |
| 2024-10-15 | 32,700.00 | 34,000.00 | 32,700.00 | 33,900.00 | 14,537.60 | 97,230 |
| 2024-10-14 | 32,500.00 | 32,900.00 | 31,700.00 | 32,900.00 | 14,108.77 | 2,940 |
| 2024-10-11 | 32,500.00 | 33,000.00 | 32,500.00 | 33,000.00 | 14,151.65 | 19,950 |
| 2024-10-10 | 32,500.00 | 32,600.00 | 32,500.00 | 32,600.00 | 13,980.11 | 6,510 |
| 2024-10-09 | 32,600.00 | 32,700.00 | 32,600.00 | 32,600.00 | 13,980.11 | 22,050 |
| 2024-10-08 | 32,500.00 | 32,600.00 | 32,500.00 | 32,500.00 | 13,937.23 | 28,980 |
| 2024-10-07 | 32,850.00 | 32,850.00 | 32,000.00 | 32,500.00 | 13,937.23 | 8,400 |
| 2024-10-04 | 32,500.00 | 32,950.00 | 30,500.00 | 32,800.00 | 14,065.88 | 931,770 |
| 2024-10-03 | 33,000.00 | 33,000.00 | 32,600.00 | 32,600.00 | 13,980.11 | 18,690 |
| 2024-10-02 | 32,900.00 | 32,900.00 | 32,500.00 | 32,600.00 | 13,980.11 | 34,440 |
| 2024-10-01 | 33,000.00 | 33,000.00 | 32,500.00 | 32,900.00 | 14,108.77 | 91,770 |
| 2024-09-30 | 33,000.00 | 33,150.00 | 32,900.00 | 33,000.00 | 14,151.65 | 13,860 |
| 2024-09-27 | 33,750.00 | 33,750.00 | 33,050.00 | 33,150.00 | 14,215.97 | 20,370 |
| 2024-09-26 | 33,100.00 | 33,300.00 | 32,950.00 | 33,050.00 | 14,173.09 | 76,230 |
| 2024-09-25 | 33,000.00 | 33,400.00 | 33,000.00 | 33,000.00 | 14,151.65 | 42,840 |
| 2024-09-24 | 33,000.00 | 33,000.00 | 32,600.00 | 32,900.00 | 14,108.77 | 25,200 |
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.