Gia Lai Electricity JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 13,250.00 | 13,700.00 | 13,200.00 | 13,550.00 | 11,078.40 | 851,902 |
| 2024-05-22 | 13,300.00 | 13,400.00 | 13,150.00 | 13,200.00 | 10,792.24 | 475,177 |
| 2024-05-21 | 13,350.00 | 13,600.00 | 12,450.00 | 13,300.00 | 10,874.00 | 802,399 |
| 2024-05-20 | 13,100.00 | 13,500.00 | 13,100.00 | 13,350.00 | 10,914.88 | 667,784 |
| 2024-05-17 | 13,200.00 | 13,200.00 | 13,000.00 | 13,100.00 | 10,710.48 | 543,202 |
| 2024-05-16 | 13,100.00 | 13,200.00 | 13,050.00 | 13,100.00 | 10,710.48 | 488,738 |
| 2024-05-15 | 13,050.00 | 13,150.00 | 13,000.00 | 13,050.00 | 10,669.60 | 356,769 |
| 2024-05-14 | 12,950.00 | 13,000.00 | 12,850.00 | 13,000.00 | 10,628.73 | 369,117 |
| 2024-05-13 | 12,800.00 | 13,000.00 | 12,800.00 | 12,900.00 | 10,546.97 | 285,658 |
| 2024-05-10 | 12,950.00 | 13,050.00 | 12,800.00 | 12,900.00 | 10,546.97 | 278,712 |
| 2024-05-09 | 13,050.00 | 13,300.00 | 12,900.00 | 12,950.00 | 10,587.85 | 410,791 |
| 2024-05-08 | 12,850.00 | 13,200.00 | 12,700.00 | 13,000.00 | 10,628.73 | 536,256 |
| 2024-05-07 | 12,950.00 | 13,000.00 | 12,800.00 | 12,850.00 | 10,506.09 | 412,666 |
| 2024-05-06 | 12,800.00 | 13,000.00 | 12,750.00 | 12,950.00 | 10,587.85 | 425,675 |
| 2024-05-03 | 12,800.00 | 12,850.00 | 12,700.00 | 12,750.00 | 10,424.33 | 3,191,517 |
| 2024-05-02 | 12,400.00 | 12,800.00 | 12,400.00 | 12,750.00 | 10,424.33 | 491,274 |
| 2024-04-26 | 12,300.00 | 12,350.00 | 12,200.00 | 12,300.00 | 10,056.41 | 373,637 |
| 2024-04-25 | 12,400.00 | 12,400.00 | 12,200.00 | 12,300.00 | 10,056.41 | 248,173 |
| 2024-04-24 | 12,000.00 | 12,400.00 | 12,000.00 | 12,400.00 | 10,138.17 | 337,916 |
| 2024-04-23 | 12,150.00 | 12,350.00 | 12,000.00 | 12,000.00 | 9,811.13 | 537,358 |
| 2024-04-22 | 12,550.00 | 12,550.00 | 12,200.00 | 12,300.00 | 10,056.41 | 488,848 |
| 2024-04-19 | 12,750.00 | 12,750.00 | 11,950.00 | 12,200.00 | 9,974.65 | 1,535,452 |
| 2024-04-17 | 12,850.00 | 13,050.00 | 12,700.00 | 12,800.00 | 10,465.21 | 558,637 |
| 2024-04-16 | 13,350.00 | 13,350.00 | 12,600.00 | 12,850.00 | 10,506.09 | 1,301,501 |
| 2024-04-15 | 13,500.00 | 13,900.00 | 13,250.00 | 13,250.00 | 10,833.12 | 2,137,527 |
| 2024-04-12 | 13,550.00 | 13,650.00 | 13,450.00 | 13,500.00 | 11,037.52 | 881,449 |
| 2024-04-11 | 13,650.00 | 13,700.00 | 13,500.00 | 13,500.00 | 11,037.52 | 763,922 |
| 2024-04-10 | 13,900.00 | 13,900.00 | 13,700.00 | 13,750.00 | 11,241.92 | 624,235 |
| 2024-04-09 | 13,750.00 | 13,800.00 | 13,650.00 | 13,800.00 | 11,282.80 | 635,922 |
| 2024-04-08 | 13,900.00 | 13,900.00 | 13,650.00 | 13,700.00 | 11,201.04 | 1,021,466 |
| 2024-04-05 | 13,750.00 | 14,000.00 | 13,700.00 | 13,900.00 | 11,364.56 | 1,091,365 |
| 2024-04-04 | 13,950.00 | 14,150.00 | 13,700.00 | 13,950.00 | 11,405.44 | 1,610,311 |
| 2024-04-03 | 14,300.00 | 14,600.00 | 14,000.00 | 14,000.00 | 11,446.32 | 1,415,610 |
| 2024-04-02 | 13,200.00 | 14,150.00 | 13,150.00 | 14,150.00 | 11,568.96 | 4,541,858 |
| 2024-04-01 | 13,350.00 | 13,350.00 | 13,100.00 | 13,250.00 | 10,833.12 | 492,376 |
| 2024-03-29 | 13,350.00 | 13,400.00 | 13,250.00 | 13,250.00 | 10,833.12 | 311,456 |
| 2024-03-28 | 13,250.00 | 13,350.00 | 13,200.00 | 13,350.00 | 10,914.88 | 438,905 |
| 2024-03-27 | 13,200.00 | 13,350.00 | 13,200.00 | 13,250.00 | 10,833.12 | 654,113 |
| 2024-03-26 | 13,300.00 | 13,300.00 | 13,100.00 | 13,150.00 | 10,751.36 | 313,000 |
| 2024-03-25 | 13,350.00 | 13,400.00 | 13,100.00 | 13,200.00 | 10,792.24 | 502,299 |
| 2024-03-22 | 13,150.00 | 13,450.00 | 13,150.00 | 13,350.00 | 10,914.88 | 1,005,700 |
| 2024-03-21 | 13,150.00 | 13,150.00 | 13,050.00 | 13,150.00 | 10,751.36 | 652,900 |
| 2024-03-20 | 13,100.00 | 13,100.00 | 13,000.00 | 13,050.00 | 10,669.60 | 328,876 |
| 2024-03-19 | 12,950.00 | 13,100.00 | 12,950.00 | 13,050.00 | 10,669.60 | 390,726 |
| 2024-03-18 | 13,050.00 | 13,200.00 | 12,850.00 | 12,950.00 | 10,587.85 | 654,223 |
| 2024-03-15 | 13,000.00 | 13,200.00 | 13,000.00 | 13,050.00 | 10,669.60 | 341,224 |
| 2024-03-14 | 13,100.00 | 13,150.00 | 12,950.00 | 13,000.00 | 10,628.73 | 1,725,853 |
| 2024-03-13 | 13,000.00 | 13,100.00 | 12,900.00 | 13,100.00 | 10,710.48 | 587,853 |
| 2024-03-12 | 13,000.00 | 13,050.00 | 12,900.00 | 12,950.00 | 10,587.85 | 533,059 |
| 2024-03-11 | 13,150.00 | 13,250.00 | 13,000.00 | 13,050.00 | 10,669.60 | 476,170 |
| 2024-03-08 | 13,300.00 | 13,400.00 | 13,150.00 | 13,150.00 | 10,751.36 | 639,781 |
| 2024-03-07 | 13,300.00 | 13,350.00 | 13,200.00 | 13,300.00 | 10,874.00 | 451,143 |
| 2024-03-06 | 13,400.00 | 13,450.00 | 13,200.00 | 13,350.00 | 10,914.88 | 451,253 |
| 2024-03-05 | 13,350.00 | 13,450.00 | 13,350.00 | 13,350.00 | 10,914.88 | 422,257 |
| 2024-03-04 | 13,250.00 | 13,500.00 | 13,250.00 | 13,350.00 | 10,914.88 | 657,972 |
| 2024-03-01 | 13,200.00 | 13,250.00 | 13,150.00 | 13,200.00 | 10,792.24 | 400,428 |
| 2024-02-29 | 13,400.00 | 13,400.00 | 13,150.00 | 13,200.00 | 10,792.24 | 390,395 |
| 2024-02-28 | 13,300.00 | 13,300.00 | 13,150.00 | 13,200.00 | 10,792.24 | 384,772 |
| 2024-02-27 | 13,150.00 | 13,250.00 | 13,100.00 | 13,250.00 | 10,833.12 | 355,225 |
| 2024-02-26 | 13,150.00 | 13,250.00 | 13,050.00 | 13,100.00 | 10,710.48 | 461,617 |
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.