Gia Lai Electricity JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	14,650.00	14,800.00	14,550.00	14,600.00	11,261.20	730,874
2023-03-09	14,600.00	14,950.00	14,500.00	14,800.00	11,415.46	1,385,552
2023-03-08	14,100.00	14,600.00	14,100.00	14,400.00	11,106.94	485,457
2023-03-07	14,350.00	14,400.00	14,100.00	14,300.00	11,029.81	517,595
2023-03-06	14,600.00	14,650.00	14,200.00	14,200.00	10,952.67	517,478
2023-03-03	14,800.00	14,800.00	14,300.00	14,300.00	11,029.81	529,515
2023-03-02	14,500.00	14,900.00	14,400.00	14,650.00	11,299.77	1,355,284
2023-03-01	14,000.00	14,400.00	13,900.00	14,400.00	11,106.94	384,720
2023-02-28	13,850.00	14,100.00	13,850.00	14,000.00	10,798.41	276,853
2023-02-27	13,950.00	14,300.00	13,850.00	13,850.00	10,682.71	710,189
2023-02-24	14,500.00	14,650.00	14,100.00	14,300.00	11,029.81	574,392
2023-02-23	14,550.00	14,700.00	14,050.00	14,500.00	11,184.07	1,082,170
2023-02-22	14,950.00	15,000.00	14,600.00	14,600.00	11,261.20	1,090,818
2023-02-21	15,250.00	15,400.00	15,000.00	15,000.00	11,569.73	958,877
2023-02-20	14,750.00	15,150.00	14,700.00	15,150.00	11,685.42	1,222,759
2023-02-17	14,700.00	14,850.00	14,500.00	14,700.00	11,338.33	787,203
2023-02-16	14,500.00	14,600.00	14,300.00	14,500.00	11,184.07	672,909
2023-02-15	13,850.00	14,350.00	13,850.00	14,150.00	10,914.11	706,916
2023-02-14	14,600.00	14,600.00	13,750.00	14,000.00	10,798.41	711,240
2023-02-13	15,000.00	15,000.00	14,150.00	14,150.00	10,914.11	968,110
2023-02-10	14,600.00	15,300.00	14,500.00	14,850.00	11,454.03	973,252
2023-02-09	14,550.00	14,800.00	14,500.00	14,650.00	11,299.77	501,935
2023-02-08	14,900.00	14,900.00	14,350.00	14,450.00	11,145.50	1,024,205
2023-02-07	15,300.00	15,500.00	14,500.00	14,800.00	11,415.46	1,041,267
2023-02-06	14,500.00	15,300.00	14,200.00	15,100.00	11,646.86	1,280,139
2023-02-03	14,800.00	15,000.00	14,500.00	14,600.00	11,261.20	1,091,753
2023-02-02	15,500.00	15,600.00	14,450.00	14,750.00	11,376.90	2,965,567
2023-02-01	16,550.00	16,650.00	15,400.00	15,500.00	11,955.38	2,571,965
2023-01-31	16,200.00	16,550.00	16,050.00	16,500.00	12,726.70	1,977,473
2023-01-30	16,300.00	16,700.00	16,000.00	16,200.00	12,495.30	1,645,810
2023-01-27	15,800.00	16,750.00	15,700.00	16,300.00	12,572.44	2,658,095
2023-01-19	15,700.00	15,900.00	15,550.00	15,700.00	12,109.65	1,379,007
2023-01-18	15,600.00	16,100.00	15,550.00	15,600.00	12,032.52	2,144,590
2023-01-17	15,000.00	15,450.00	14,850.00	15,450.00	11,916.82	1,682,856
2023-01-16	15,400.00	15,400.00	14,900.00	14,950.00	11,531.16	892,849
2023-01-13	15,600.00	15,800.00	15,200.00	15,200.00	11,723.99	830,209
2023-01-12	15,100.00	15,700.00	15,100.00	15,600.00	12,032.52	1,650,485
2023-01-11	14,950.00	15,300.00	14,900.00	15,000.00	11,569.73	955,722
2023-01-10	15,200.00	15,200.00	14,550.00	14,950.00	11,531.16	1,169,351
2023-01-09	15,500.00	15,500.00	15,000.00	15,100.00	11,646.86	1,085,209
2023-01-06	15,850.00	15,900.00	15,250.00	15,350.00	11,839.69	1,395,018
2023-01-05	15,300.00	16,050.00	15,050.00	15,600.00	12,032.52	3,192,752
2023-01-04	15,500.00	15,650.00	15,000.00	15,000.00	11,569.73	1,611,685
2023-01-03	15,600.00	15,900.00	15,300.00	15,500.00	11,955.38	2,289,386
2022-12-30	15,300.00	16,000.00	14,900.00	16,000.00	12,341.04	5,495,461
2022-12-29	14,700.00	15,500.00	14,500.00	15,500.00	11,955.38	2,862,492
2022-12-28	14,200.00	14,800.00	13,850.00	14,800.00	11,415.46	1,476,589
2022-12-27	14,200.00	14,300.00	13,400.00	14,200.00	10,952.67	2,750,301
2022-12-26	14,300.00	14,900.00	13,900.00	14,100.00	10,875.54	2,238,783
2022-12-23	13,200.00	14,100.00	13,200.00	14,100.00	10,875.54	3,806,177
2022-12-22	13,000.00	13,250.00	12,800.00	13,200.00	10,181.36	1,298,020
2022-12-21	13,200.00	13,200.00	12,300.00	13,000.00	10,027.10	1,013,570
2022-12-20	13,100.00	13,250.00	12,550.00	13,000.00	10,027.10	1,586,209
2022-12-19	13,300.00	13,650.00	13,250.00	13,300.00	10,258.49	1,139,083
2022-12-16	13,050.00	13,600.00	13,000.00	13,300.00	10,258.49	1,136,629
2022-12-15	13,000.00	13,200.00	13,000.00	13,150.00	10,142.79	540,618
2022-12-14	13,550.00	13,550.00	12,950.00	13,050.00	10,065.66	748,170
2022-12-13	13,000.00	13,100.00	12,700.00	12,950.00	9,988.53	711,474
2022-12-12	13,350.00	13,450.00	12,850.00	13,000.00	10,027.10	1,282,243
2022-12-09	12,950.00	13,050.00	12,700.00	13,000.00	10,027.10	712,175

← NewerPage 16 of 21 · 1,250 trading daysOlder →

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.