Gia Lai Electricity JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 14,000.00 | 14,250.00 | 13,900.00 | 14,000.00 | 11,446.32 | 601,303 |
| 2023-08-28 | 14,050.00 | 14,100.00 | 13,800.00 | 14,000.00 | 11,446.32 | 784,870 |
| 2023-08-25 | 14,050.00 | 14,300.00 | 13,800.00 | 14,000.00 | 11,446.32 | 722,137 |
| 2023-08-24 | 13,750.00 | 14,000.00 | 13,750.00 | 14,000.00 | 11,446.32 | 721,035 |
| 2023-08-23 | 14,000.00 | 14,100.00 | 13,750.00 | 13,750.00 | 11,241.92 | 674,289 |
| 2023-08-22 | 14,000.00 | 14,100.00 | 13,300.00 | 13,900.00 | 11,364.56 | 1,281,325 |
| 2023-08-21 | 14,300.00 | 14,300.00 | 13,650.00 | 13,900.00 | 11,364.56 | 1,262,583 |
| 2023-08-18 | 15,150.00 | 15,150.00 | 14,150.00 | 14,150.00 | 11,568.96 | 3,502,532 |
| 2023-08-17 | 15,300.00 | 15,350.00 | 15,200.00 | 15,200.00 | 12,427.43 | 1,247,368 |
| 2023-08-16 | 15,500.00 | 15,500.00 | 15,300.00 | 15,300.00 | 12,509.19 | 1,092,247 |
| 2023-08-15 | 15,600.00 | 15,700.00 | 15,400.00 | 15,450.00 | 12,631.83 | 1,636,000 |
| 2023-08-14 | 15,400.00 | 15,600.00 | 15,350.00 | 15,450.00 | 12,631.83 | 1,479,775 |
| 2023-08-11 | 15,750.00 | 15,800.00 | 15,250.00 | 15,400.00 | 12,590.95 | 1,568,416 |
| 2023-08-10 | 15,950.00 | 16,200.00 | 15,700.00 | 15,750.00 | 12,877.11 | 2,654,820 |
| 2023-08-09 | 15,600.00 | 15,950.00 | 15,400.00 | 15,850.00 | 12,958.87 | 2,990,200 |
| 2023-08-08 | 15,400.00 | 15,850.00 | 15,400.00 | 15,600.00 | 12,754.47 | 2,645,669 |
| 2023-08-07 | 15,500.00 | 15,500.00 | 15,300.00 | 15,350.00 | 12,550.07 | 1,519,796 |
| 2023-08-04 | 15,350.00 | 15,450.00 | 15,150.00 | 15,350.00 | 12,550.07 | 2,152,080 |
| 2023-08-03 | 15,650.00 | 15,700.00 | 15,350.00 | 15,350.00 | 12,550.07 | 1,722,436 |
| 2023-08-02 | 15,800.00 | 15,800.00 | 15,550.00 | 15,650.00 | 12,795.35 | 1,320,244 |
| 2023-08-01 | 15,500.00 | 15,850.00 | 15,350.00 | 15,700.00 | 12,836.23 | 3,482,356 |
| 2023-07-31 | 15,500.00 | 15,700.00 | 15,350.00 | 15,450.00 | 12,631.83 | 1,796,524 |
| 2023-07-28 | 15,450.00 | 15,500.00 | 15,300.00 | 15,450.00 | 12,631.83 | 1,485,508 |
| 2023-07-27 | 15,400.00 | 15,500.00 | 15,200.00 | 15,450.00 | 12,631.83 | 1,381,212 |
| 2023-07-26 | 15,250.00 | 15,700.00 | 15,150.00 | 15,400.00 | 12,590.95 | 2,178,870 |
| 2023-07-25 | 15,450.00 | 15,500.00 | 15,200.00 | 15,250.00 | 12,468.31 | 1,283,310 |
| 2023-07-24 | 15,300.00 | 15,450.00 | 15,250.00 | 15,400.00 | 12,590.95 | 1,125,432 |
| 2023-07-21 | 15,500.00 | 15,600.00 | 15,300.00 | 15,300.00 | 12,509.19 | 1,788,145 |
| 2023-07-20 | 15,150.00 | 15,300.00 | 15,050.00 | 15,300.00 | 12,509.19 | 1,220,026 |
| 2023-07-19 | 15,100.00 | 15,350.00 | 15,050.00 | 15,150.00 | 12,386.55 | 973,728 |
| 2023-07-18 | 15,200.00 | 15,350.00 | 15,050.00 | 15,050.00 | 12,304.79 | 1,068,874 |
| 2023-07-17 | 15,150.00 | 15,500.00 | 15,150.00 | 15,300.00 | 12,509.19 | 1,550,666 |
| 2023-07-14 | 14,950.00 | 15,300.00 | 14,850.00 | 15,150.00 | 12,386.55 | 1,937,754 |
| 2023-07-13 | 14,750.00 | 14,950.00 | 14,700.00 | 14,850.00 | 12,141.27 | 1,280,884 |
| 2023-07-12 | 14,900.00 | 14,900.00 | 14,650.00 | 14,750.00 | 12,059.51 | 1,065,676 |
| 2023-07-11 | 14,800.00 | 14,950.00 | 14,750.00 | 14,850.00 | 12,141.27 | 1,343,286 |
| 2023-07-10 | 14,550.00 | 15,000.00 | 14,550.00 | 14,700.00 | 12,018.64 | 1,490,029 |
| 2023-07-07 | 15,100.00 | 15,150.00 | 14,450.00 | 14,550.00 | 11,896.00 | 2,739,712 |
| 2023-07-06 | 15,400.00 | 15,500.00 | 15,100.00 | 15,100.00 | 12,345.67 | 1,283,200 |
| 2023-07-05 | 16,200.00 | 16,300.00 | 16,150.00 | 16,150.00 | 12,456.74 | 1,443,984 |
| 2023-07-04 | 16,150.00 | 16,250.00 | 16,000.00 | 16,200.00 | 12,495.30 | 1,113,256 |
| 2023-07-03 | 16,450.00 | 16,450.00 | 16,150.00 | 16,150.00 | 12,456.74 | 665,079 |
| 2023-06-30 | 16,150.00 | 16,400.00 | 15,950.00 | 16,400.00 | 12,649.57 | 1,647,680 |
| 2023-06-29 | 16,500.00 | 16,500.00 | 16,100.00 | 16,100.00 | 12,418.17 | 1,313,913 |
| 2023-06-28 | 16,600.00 | 16,700.00 | 16,350.00 | 16,450.00 | 12,688.13 | 1,019,414 |
| 2023-06-27 | 16,300.00 | 16,600.00 | 16,250.00 | 16,600.00 | 12,803.83 | 1,647,563 |
| 2023-06-26 | 16,500.00 | 16,600.00 | 16,200.00 | 16,250.00 | 12,533.87 | 1,456,021 |
| 2023-06-23 | 16,750.00 | 16,750.00 | 16,500.00 | 16,600.00 | 12,803.83 | 1,381,344 |
| 2023-06-22 | 16,750.00 | 16,800.00 | 16,600.00 | 16,750.00 | 12,919.53 | 1,825,782 |
| 2023-06-21 | 16,500.00 | 16,700.00 | 16,500.00 | 16,650.00 | 12,842.40 | 1,940,076 |
| 2023-06-20 | 16,450.00 | 16,500.00 | 16,250.00 | 16,500.00 | 12,726.70 | 1,545,774 |
| 2023-06-19 | 16,100.00 | 16,350.00 | 16,000.00 | 16,250.00 | 12,533.87 | 1,393,732 |
| 2023-06-16 | 16,300.00 | 16,350.00 | 16,000.00 | 16,000.00 | 12,341.04 | 1,847,753 |
| 2023-06-15 | 16,350.00 | 16,400.00 | 16,050.00 | 16,150.00 | 12,456.74 | 1,578,846 |
| 2023-06-14 | 16,450.00 | 16,550.00 | 16,300.00 | 16,300.00 | 12,572.44 | 1,910,977 |
| 2023-06-13 | 16,600.00 | 16,750.00 | 16,300.00 | 16,400.00 | 12,649.57 | 2,367,101 |
| 2023-06-12 | 16,750.00 | 17,000.00 | 16,350.00 | 16,550.00 | 12,765.27 | 2,063,252 |
| 2023-06-09 | 16,950.00 | 17,000.00 | 16,600.00 | 16,700.00 | 12,880.96 | 2,522,882 |
| 2023-06-08 | 17,200.00 | 17,750.00 | 16,850.00 | 16,850.00 | 12,996.66 | 4,958,466 |
| 2023-06-07 | 17,200.00 | 17,400.00 | 17,000.00 | 17,100.00 | 13,189.49 | 7,207,884 |
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.