Gia Lai Electricity JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 12,900.00 | 12,900.00 | 12,400.00 | 12,500.00 | 10,219.93 | 1,582,749 |
| 2024-08-14 | 13,000.00 | 13,300.00 | 12,900.00 | 12,900.00 | 10,546.97 | 1,179,895 |
| 2024-08-13 | 13,500.00 | 13,850.00 | 13,150.00 | 13,150.00 | 10,751.36 | 4,551,119 |
| 2024-08-12 | 14,050.00 | 14,100.00 | 13,850.00 | 14,100.00 | 11,528.08 | 623,684 |
| 2024-08-09 | 13,950.00 | 14,200.00 | 13,850.00 | 14,050.00 | 11,487.20 | 1,196,653 |
| 2024-08-08 | 13,900.00 | 14,150.00 | 13,700.00 | 13,850.00 | 11,323.68 | 642,978 |
| 2024-08-07 | 14,050.00 | 14,050.00 | 13,600.00 | 13,850.00 | 11,323.68 | 480,580 |
| 2024-08-06 | 14,200.00 | 14,200.00 | 13,650.00 | 13,950.00 | 11,405.44 | 1,032,932 |
| 2024-08-05 | 14,350.00 | 14,400.00 | 13,600.00 | 13,600.00 | 11,119.28 | 2,327,487 |
| 2024-08-02 | 13,950.00 | 14,600.00 | 13,900.00 | 14,600.00 | 11,936.88 | 1,345,601 |
| 2024-08-01 | 14,900.00 | 15,000.00 | 14,150.00 | 14,250.00 | 11,650.72 | 1,981,192 |
| 2024-07-31 | 15,000.00 | 15,150.00 | 14,700.00 | 14,900.00 | 12,182.15 | 1,706,008 |
| 2024-07-30 | 15,250.00 | 15,750.00 | 14,850.00 | 15,200.00 | 12,427.43 | 1,530,711 |
| 2024-07-29 | 15,450.00 | 15,450.00 | 15,000.00 | 15,250.00 | 12,468.31 | 762,158 |
| 2024-07-26 | 14,750.00 | 15,400.00 | 14,750.00 | 15,250.00 | 12,468.31 | 1,306,021 |
| 2024-07-25 | 15,000.00 | 15,050.00 | 14,750.00 | 14,900.00 | 12,182.15 | 1,145,277 |
| 2024-07-24 | 14,250.00 | 15,100.00 | 14,100.00 | 15,050.00 | 12,304.79 | 1,854,295 |
| 2024-07-23 | 15,100.00 | 15,250.00 | 14,200.00 | 14,300.00 | 11,691.60 | 4,437,893 |
| 2024-07-22 | 15,600.00 | 15,950.00 | 14,950.00 | 15,050.00 | 12,304.79 | 2,536,962 |
| 2024-07-19 | 16,200.00 | 16,300.00 | 15,500.00 | 15,850.00 | 12,958.87 | 1,679,879 |
| 2024-07-18 | 15,750.00 | 16,250.00 | 15,550.00 | 16,250.00 | 13,285.91 | 4,977,839 |
| 2024-07-17 | 17,000.00 | 17,050.00 | 15,750.00 | 15,750.00 | 12,877.11 | 6,195,277 |
| 2024-07-16 | 17,100.00 | 17,150.00 | 16,700.00 | 16,900.00 | 13,817.34 | 2,068,290 |
| 2024-07-15 | 16,950.00 | 17,200.00 | 16,750.00 | 16,950.00 | 13,858.22 | 2,693,407 |
| 2024-07-12 | 16,050.00 | 16,650.00 | 15,700.00 | 16,550.00 | 13,531.18 | 2,701,345 |
| 2024-07-11 | 16,300.00 | 16,300.00 | 15,950.00 | 16,050.00 | 13,122.39 | 1,384,189 |
| 2024-07-10 | 15,950.00 | 16,450.00 | 15,650.00 | 16,050.00 | 13,122.39 | 3,636,596 |
| 2024-07-09 | 16,000.00 | 16,000.00 | 15,550.00 | 15,800.00 | 12,917.99 | 2,484,042 |
| 2024-07-08 | 14,550.00 | 15,400.00 | 14,550.00 | 15,400.00 | 12,590.95 | 3,404,520 |
| 2024-07-05 | 14,500.00 | 14,650.00 | 14,250.00 | 14,400.00 | 11,773.36 | 1,126,865 |
| 2024-07-04 | 14,700.00 | 14,800.00 | 14,500.00 | 14,600.00 | 11,936.88 | 1,294,004 |
| 2024-07-03 | 14,750.00 | 14,750.00 | 14,550.00 | 14,650.00 | 11,977.76 | 522,254 |
| 2024-07-02 | 14,050.00 | 14,750.00 | 14,000.00 | 14,650.00 | 11,977.76 | 2,443,470 |
| 2024-07-01 | 14,050.00 | 14,100.00 | 13,850.00 | 14,000.00 | 11,446.32 | 379,480 |
| 2024-06-28 | 13,850.00 | 14,100.00 | 13,750.00 | 14,000.00 | 11,446.32 | 857,745 |
| 2024-06-27 | 14,250.00 | 14,250.00 | 13,800.00 | 13,800.00 | 11,282.80 | 524,459 |
| 2024-06-26 | 13,850.00 | 14,050.00 | 13,800.00 | 14,000.00 | 11,446.32 | 412,225 |
| 2024-06-25 | 13,800.00 | 14,100.00 | 13,800.00 | 14,000.00 | 11,446.32 | 450,261 |
| 2024-06-24 | 14,300.00 | 14,300.00 | 13,700.00 | 13,800.00 | 11,282.80 | 1,606,012 |
| 2024-06-21 | 14,400.00 | 14,400.00 | 14,200.00 | 14,200.00 | 11,609.84 | 804,274 |
| 2024-06-20 | 14,400.00 | 14,400.00 | 14,100.00 | 14,400.00 | 11,773.36 | 789,941 |
| 2024-06-19 | 14,350.00 | 14,400.00 | 14,050.00 | 14,400.00 | 11,773.36 | 1,103,272 |
| 2024-06-18 | 14,000.00 | 14,500.00 | 14,000.00 | 14,350.00 | 11,732.48 | 1,004,818 |
| 2024-06-17 | 13,800.00 | 14,000.00 | 13,800.00 | 14,000.00 | 11,446.32 | 768,222 |
| 2024-06-14 | 14,050.00 | 14,200.00 | 13,750.00 | 13,750.00 | 11,241.92 | 1,851,318 |
| 2024-06-13 | 14,500.00 | 14,500.00 | 14,100.00 | 14,150.00 | 11,568.96 | 668,887 |
| 2024-06-12 | 14,400.00 | 14,400.00 | 14,050.00 | 14,300.00 | 11,691.60 | 643,970 |
| 2024-06-11 | 14,600.00 | 14,600.00 | 14,200.00 | 14,400.00 | 11,773.36 | 901,845 |
| 2024-06-10 | 14,100.00 | 14,500.00 | 14,050.00 | 14,500.00 | 11,855.12 | 1,727,507 |
| 2024-06-07 | 13,900.00 | 14,350.00 | 13,850.00 | 14,000.00 | 11,446.32 | 889,276 |
| 2024-06-06 | 14,200.00 | 14,250.00 | 13,800.00 | 13,900.00 | 11,364.56 | 2,125,730 |
| 2024-06-05 | 14,200.00 | 14,750.00 | 14,050.00 | 14,150.00 | 11,568.96 | 1,796,634 |
| 2024-06-04 | 14,300.00 | 14,300.00 | 13,950.00 | 14,000.00 | 11,446.32 | 675,722 |
| 2024-06-03 | 14,150.00 | 14,250.00 | 13,900.00 | 14,050.00 | 11,487.20 | 1,095,444 |
| 2024-05-31 | 14,400.00 | 14,400.00 | 13,950.00 | 13,950.00 | 11,405.44 | 898,427 |
| 2024-05-30 | 13,850.00 | 14,400.00 | 13,750.00 | 14,200.00 | 11,609.84 | 1,651,655 |
| 2024-05-29 | 13,700.00 | 14,400.00 | 13,650.00 | 13,950.00 | 11,405.44 | 6,480,163 |
| 2024-05-28 | 13,300.00 | 13,750.00 | 13,300.00 | 13,650.00 | 11,160.16 | 1,415,830 |
| 2024-05-27 | 12,900.00 | 13,500.00 | 12,900.00 | 13,250.00 | 10,833.12 | 538,461 |
| 2024-05-24 | 13,550.00 | 13,600.00 | 13,000.00 | 13,100.00 | 10,710.48 | 762,709 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-28 | 636.7300 VND |
| 2024-11-29 | 624.2400 VND |
| 2021-08-23 | 425.8442 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.