Gelex Electricity JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 66,500.00 | 68,500.00 | 66,000.00 | 66,400.00 | 66,400.00 | 1,134,100 |
| 2026-10-16 | 66,000.00 | 68,000.00 | 65,800.00 | 66,000.00 | 66,000.00 | 740,600 |
| 2026-10-15 | 65,300.00 | 65,600.00 | 63,500.00 | 65,500.00 | 65,500.00 | 662,600 |
| 2026-10-14 | 69,900.00 | 69,900.00 | 65,100.00 | 65,300.00 | 65,300.00 | 1,579,700 |
| 2026-10-13 | 69,000.00 | 70,200.00 | 68,300.00 | 69,500.00 | 69,500.00 | 858,800 |
| 2026-10-12 | 71,500.00 | 72,900.00 | 69,000.00 | 69,000.00 | 69,000.00 | 1,264,300 |
| 2026-10-09 | 68,300.00 | 71,400.00 | 66,500.00 | 70,500.00 | 70,500.00 | 1,343,300 |
| 2026-10-08 | 69,000.00 | 69,500.00 | 68,200.00 | 68,500.00 | 68,500.00 | 840,400 |
| 2026-10-07 | 70,600.00 | 71,000.00 | 68,200.00 | 68,800.00 | 68,800.00 | 877,000 |
| 2026-10-06 | 71,600.00 | 72,000.00 | 68,700.00 | 70,300.00 | 70,300.00 | 945,700 |
| 2026-10-05 | 69,000.00 | 73,000.00 | 68,600.00 | 71,300.00 | 71,300.00 | 1,569,600 |
| 2026-10-02 | 72,000.00 | 72,000.00 | 68,200.00 | 68,500.00 | 68,500.00 | 1,365,200 |
| 2026-10-01 | 75,200.00 | 75,200.00 | 70,500.00 | 71,500.00 | 71,500.00 | 1,344,800 |
| 2026-09-30 | 72,000.00 | 76,600.00 | 71,500.00 | 75,700.00 | 75,700.00 | 3,058,600 |
| 2026-09-29 | 73,000.00 | 73,000.00 | 70,300.00 | 72,000.00 | 72,000.00 | 1,343,800 |
| 2026-09-28 | 75,500.00 | 75,500.00 | 70,300.00 | 72,800.00 | 72,800.00 | 1,563,100 |
| 2026-09-25 | 72,300.00 | 74,000.00 | 71,600.00 | 73,900.00 | 73,900.00 | 2,012,600 |
| 2026-09-24 | 70,900.00 | 72,300.00 | 68,000.00 | 70,900.00 | 70,900.00 | 2,096,400 |
| 2026-09-23 | 68,300.00 | 71,100.00 | 67,800.00 | 70,900.00 | 70,900.00 | 3,454,600 |
| 2026-09-22 | 62,800.00 | 66,500.00 | 62,200.00 | 66,500.00 | 66,500.00 | 2,706,700 |
| 2026-09-21 | 65,000.00 | 65,000.00 | 61,800.00 | 62,200.00 | 62,200.00 | 791,300 |
| 2026-09-18 | 65,400.00 | 67,100.00 | 63,900.00 | 63,900.00 | 63,900.00 | 1,192,200 |
| 2026-09-17 | 62,800.00 | 65,500.00 | 62,100.00 | 65,000.00 | 65,000.00 | 1,564,900 |
| 2026-09-16 | 61,507.16 | 63,888.09 | 61,507.16 | 62,400.01 | 62,400.01 | 1,660,700 |
| 2026-09-15 | 56,546.91 | 61,209.55 | 56,546.91 | 61,209.55 | 61,209.55 | 2,255,500 |
| 2026-09-14 | 61,011.14 | 61,407.96 | 57,241.34 | 57,241.34 | 57,241.34 | 2,793,500 |
| 2026-09-11 | 63,292.86 | 63,689.68 | 61,507.16 | 61,507.16 | 61,507.16 | 948,200 |
| 2026-09-10 | 62,499.21 | 64,284.91 | 62,499.21 | 63,392.06 | 63,392.06 | 971,300 |
| 2026-09-09 | 60,500.00 | 63,400.00 | 60,400.00 | 62,900.00 | 62,900.00 | 1,135,600 |
| 2026-09-08 | 61,100.00 | 61,500.00 | 60,400.00 | 60,600.00 | 60,600.00 | 788,200 |
| 2026-09-07 | 62,800.00 | 62,800.00 | 61,000.00 | 61,000.00 | 61,000.00 | 1,298,800 |
| 2026-09-04 | 63,800.00 | 63,900.00 | 62,500.00 | 62,500.00 | 62,500.00 | 1,336,600 |
| 2026-09-03 | 64,800.00 | 65,400.00 | 63,200.00 | 63,500.00 | 63,500.00 | 1,015,600 |
| 2026-09-02 | 64,800.00 | 64,800.00 | 64,800.00 | 64,800.00 | 64,284.90 | 0 |
| 2026-09-01 | 64,800.00 | 64,800.00 | 64,800.00 | 64,800.00 | 64,284.90 | 0 |
| 2026-08-31 | 64,800.00 | 64,800.00 | 64,800.00 | 64,800.00 | 64,284.90 | 0 |
| 2026-08-28 | 65,900.00 | 66,300.00 | 64,800.00 | 64,800.00 | 64,800.00 | 1,330,400 |
| 2026-08-27 | 65,900.00 | 67,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 905,700 |
| 2026-08-26 | 65,500.00 | 65,600.00 | 64,600.00 | 65,000.00 | 65,000.00 | 1,062,800 |
| 2026-08-25 | 67,500.00 | 67,800.00 | 65,000.00 | 65,000.00 | 65,000.00 | 2,287,600 |
| 2026-08-24 | 69,000.00 | 69,500.00 | 67,200.00 | 67,200.00 | 67,200.00 | 1,509,500 |
| 2026-08-21 | 65,500.00 | 69,000.00 | 65,000.00 | 68,200.00 | 68,200.00 | 1,834,000 |
| 2026-08-20 | 65,100.00 | 66,500.00 | 64,800.00 | 65,000.00 | 65,000.00 | 766,600 |
| 2026-08-19 | 68,000.00 | 68,000.00 | 64,700.00 | 64,800.00 | 64,284.90 | 1,346,900 |
| 2026-08-18 | 68,400.00 | 69,900.00 | 67,200.00 | 67,800.00 | 67,261.05 | 1,281,900 |
| 2026-08-17 | 67,800.00 | 68,600.00 | 66,900.00 | 67,800.00 | 67,261.05 | 617,800 |
| 2026-08-14 | 71,000.00 | 71,000.00 | 67,000.00 | 67,500.00 | 66,963.43 | 2,219,300 |
| 2026-08-13 | 75,300.00 | 76,400.00 | 71,300.00 | 71,500.00 | 70,931.64 | 2,595,100 |
| 2026-08-12 | 75,100.00 | 77,700.00 | 74,400.00 | 75,300.00 | 74,701.43 | 2,191,400 |
| 2026-08-11 | 70,000.00 | 74,300.00 | 69,100.00 | 74,300.00 | 73,709.38 | 3,288,900 |
| 2026-08-10 | 67,500.00 | 70,500.00 | 67,200.00 | 69,500.00 | 68,947.54 | 1,066,000 |
| 2026-08-07 | 67,900.00 | 68,500.00 | 66,900.00 | 67,100.00 | 66,566.61 | 754,200 |
| 2026-08-06 | 69,600.00 | 69,600.00 | 67,700.00 | 67,900.00 | 67,360.25 | 1,083,300 |
| 2026-08-05 | 70,600.00 | 72,000.00 | 69,700.00 | 69,900.00 | 69,344.36 | 1,058,600 |
| 2026-08-04 | 68,000.00 | 70,400.00 | 67,100.00 | 70,000.00 | 69,443.56 | 1,197,600 |
| 2026-08-03 | 67,200.00 | 70,500.00 | 67,000.00 | 67,800.00 | 67,261.05 | 1,230,900 |
| 2026-07-31 | 67,500.00 | 68,000.00 | 65,600.00 | 66,800.00 | 66,269.00 | 980,300 |
| 2026-07-30 | 64,100.00 | 68,000.00 | 64,100.00 | 66,900.00 | 66,368.20 | 1,466,200 |
| 2026-07-29 | 64,000.00 | 64,800.00 | 63,400.00 | 63,600.00 | 63,094.44 | 626,100 |
| 2026-07-28 | 61,300.00 | 65,800.00 | 61,200.00 | 63,500.00 | 62,995.23 | 896,800 |
Page 1 of 5 · 261 trading daysOlder →
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.