Gia Lai Electricity JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 17,200.00 | 17,400.00 | 17,000.00 | 17,100.00 | 13,189.49 | 7,207,884 |
| 2023-06-06 | 17,050.00 | 17,200.00 | 16,850.00 | 17,100.00 | 13,189.49 | 1,686,362 |
| 2023-06-05 | 17,200.00 | 17,300.00 | 17,000.00 | 17,000.00 | 13,112.36 | 2,860,972 |
| 2023-06-02 | 17,200.00 | 17,400.00 | 16,950.00 | 16,950.00 | 13,073.79 | 2,517,740 |
| 2023-06-01 | 17,300.00 | 17,300.00 | 16,900.00 | 17,200.00 | 13,266.62 | 2,092,351 |
| 2023-05-31 | 16,600.00 | 17,450.00 | 16,400.00 | 17,200.00 | 13,266.62 | 5,685,132 |
| 2023-05-30 | 16,600.00 | 16,800.00 | 16,350.00 | 16,500.00 | 12,726.70 | 2,662,419 |
| 2023-05-29 | 16,800.00 | 16,800.00 | 16,450.00 | 16,550.00 | 12,765.27 | 1,875,450 |
| 2023-05-26 | 16,400.00 | 16,800.00 | 16,350.00 | 16,550.00 | 12,765.27 | 4,091,795 |
| 2023-05-25 | 16,100.00 | 16,350.00 | 15,950.00 | 16,350.00 | 12,611.00 | 1,662,639 |
| 2023-05-24 | 16,300.00 | 16,400.00 | 16,100.00 | 16,100.00 | 12,418.17 | 1,447,607 |
| 2023-05-23 | 16,600.00 | 16,600.00 | 16,050.00 | 16,300.00 | 12,572.44 | 2,615,673 |
| 2023-05-22 | 16,350.00 | 16,600.00 | 16,300.00 | 16,450.00 | 12,688.13 | 2,100,532 |
| 2023-05-19 | 15,900.00 | 16,500.00 | 15,900.00 | 16,150.00 | 12,456.74 | 3,946,298 |
| 2023-05-18 | 16,150.00 | 16,150.00 | 15,800.00 | 15,850.00 | 12,225.34 | 1,218,785 |
| 2023-05-17 | 16,300.00 | 16,300.00 | 15,800.00 | 15,850.00 | 12,225.34 | 2,479,642 |
| 2023-05-16 | 16,500.00 | 16,550.00 | 16,000.00 | 16,050.00 | 12,379.61 | 3,575,953 |
| 2023-05-15 | 16,850.00 | 17,000.00 | 16,050.00 | 16,050.00 | 12,379.61 | 3,702,167 |
| 2023-05-12 | 16,650.00 | 16,950.00 | 16,400.00 | 16,800.00 | 12,958.09 | 3,115,388 |
| 2023-05-11 | 16,150.00 | 16,800.00 | 16,050.00 | 16,550.00 | 12,765.27 | 4,137,956 |
| 2023-05-10 | 15,900.00 | 16,150.00 | 15,900.00 | 16,050.00 | 12,379.61 | 2,111,283 |
| 2023-05-09 | 16,100.00 | 16,200.00 | 15,800.00 | 15,850.00 | 12,225.34 | 1,732,173 |
| 2023-05-08 | 16,200.00 | 16,450.00 | 16,000.00 | 16,050.00 | 12,379.61 | 2,479,058 |
| 2023-05-05 | 16,500.00 | 16,500.00 | 16,050.00 | 16,050.00 | 12,379.61 | 1,903,965 |
| 2023-05-04 | 16,000.00 | 16,500.00 | 16,000.00 | 16,400.00 | 12,649.57 | 3,046,320 |
| 2023-04-28 | 16,300.00 | 16,400.00 | 15,900.00 | 16,000.00 | 12,341.04 | 2,865,647 |
| 2023-04-27 | 15,800.00 | 16,350.00 | 15,800.00 | 16,000.00 | 12,341.04 | 3,732,435 |
| 2023-04-26 | 15,150.00 | 15,650.00 | 15,000.00 | 15,650.00 | 12,071.08 | 2,655,991 |
| 2023-04-25 | 15,500.00 | 15,550.00 | 14,950.00 | 15,050.00 | 11,608.29 | 1,106,712 |
| 2023-04-24 | 14,700.00 | 15,500.00 | 14,500.00 | 15,350.00 | 11,839.69 | 2,216,228 |
| 2023-04-21 | 14,700.00 | 14,950.00 | 14,600.00 | 14,700.00 | 11,338.33 | 637,499 |
| 2023-04-20 | 14,650.00 | 14,900.00 | 14,650.00 | 14,800.00 | 11,415.46 | 574,275 |
| 2023-04-19 | 15,500.00 | 15,500.00 | 14,600.00 | 14,800.00 | 11,415.46 | 1,057,862 |
| 2023-04-18 | 15,350.00 | 15,500.00 | 14,950.00 | 15,050.00 | 11,608.29 | 782,996 |
| 2023-04-17 | 14,800.00 | 15,000.00 | 14,800.00 | 15,000.00 | 11,569.73 | 664,611 |
| 2023-04-14 | 15,400.00 | 15,550.00 | 15,000.00 | 15,000.00 | 11,569.73 | 1,778,569 |
| 2023-04-13 | 15,600.00 | 15,700.00 | 15,300.00 | 15,350.00 | 11,839.69 | 1,495,405 |
| 2023-04-12 | 15,100.00 | 15,800.00 | 15,100.00 | 15,600.00 | 12,032.52 | 3,084,652 |
| 2023-04-11 | 14,550.00 | 15,100.00 | 14,500.00 | 14,950.00 | 11,531.16 | 1,364,867 |
| 2023-04-10 | 14,600.00 | 14,750.00 | 14,550.00 | 14,600.00 | 11,261.20 | 880,812 |
| 2023-04-07 | 14,600.00 | 14,600.00 | 14,400.00 | 14,550.00 | 11,222.63 | 908,041 |
| 2023-04-06 | 15,000.00 | 15,100.00 | 14,600.00 | 14,600.00 | 11,261.20 | 1,332,612 |
| 2023-04-05 | 14,750.00 | 15,200.00 | 14,650.00 | 14,950.00 | 11,531.16 | 1,630,384 |
| 2023-04-04 | 14,850.00 | 14,850.00 | 14,650.00 | 14,700.00 | 11,338.33 | 1,265,064 |
| 2023-04-03 | 14,150.00 | 14,700.00 | 14,050.00 | 14,650.00 | 11,299.77 | 1,205,696 |
| 2023-03-31 | 14,100.00 | 14,150.00 | 14,000.00 | 14,050.00 | 10,836.98 | 539,332 |
| 2023-03-30 | 14,250.00 | 14,300.00 | 14,100.00 | 14,100.00 | 10,875.54 | 350,128 |
| 2023-03-29 | 14,250.00 | 14,350.00 | 14,150.00 | 14,200.00 | 10,952.67 | 305,602 |
| 2023-03-28 | 14,250.00 | 14,400.00 | 14,250.00 | 14,300.00 | 11,029.81 | 558,030 |
| 2023-03-27 | 14,250.00 | 14,250.00 | 14,100.00 | 14,200.00 | 10,952.67 | 262,245 |
| 2023-03-24 | 14,150.00 | 14,250.00 | 14,100.00 | 14,100.00 | 10,875.54 | 454,488 |
| 2023-03-23 | 13,900.00 | 14,100.00 | 13,900.00 | 14,050.00 | 10,836.98 | 277,671 |
| 2023-03-22 | 14,250.00 | 14,250.00 | 14,000.00 | 14,100.00 | 10,875.54 | 251,026 |
| 2023-03-21 | 13,900.00 | 14,150.00 | 13,900.00 | 14,150.00 | 10,914.11 | 317,756 |
| 2023-03-20 | 14,300.00 | 14,300.00 | 13,900.00 | 13,900.00 | 10,721.28 | 1,647,914 |
| 2023-03-17 | 14,400.00 | 14,600.00 | 14,150.00 | 14,300.00 | 11,029.81 | 469,681 |
| 2023-03-16 | 14,200.00 | 14,400.00 | 14,200.00 | 14,250.00 | 10,991.24 | 386,122 |
| 2023-03-15 | 14,350.00 | 14,600.00 | 14,200.00 | 14,450.00 | 11,145.50 | 505,675 |
| 2023-03-14 | 14,700.00 | 14,700.00 | 14,000.00 | 14,050.00 | 10,836.98 | 913,534 |
| 2023-03-13 | 14,500.00 | 14,700.00 | 14,300.00 | 14,550.00 | 11,222.63 | 780,191 |
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.