Gia Lai Electricity JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 13,000.00 | 13,500.00 | 12,700.00 | 12,950.00 | 9,988.53 | 1,007,727 |
| 2022-12-07 | 12,700.00 | 13,200.00 | 12,600.00 | 13,000.00 | 10,027.10 | 1,141,537 |
| 2022-12-06 | 13,300.00 | 14,000.00 | 12,800.00 | 12,800.00 | 9,872.83 | 1,950,243 |
| 2022-12-05 | 13,200.00 | 13,450.00 | 13,100.00 | 13,300.00 | 10,258.49 | 1,272,193 |
| 2022-12-02 | 12,500.00 | 12,850.00 | 12,350.00 | 12,800.00 | 9,872.83 | 906,989 |
| 2022-12-01 | 12,500.00 | 12,950.00 | 12,300.00 | 12,500.00 | 9,641.44 | 1,284,463 |
| 2022-11-30 | 12,200.00 | 12,550.00 | 12,100.00 | 12,350.00 | 9,525.74 | 1,100,868 |
| 2022-11-29 | 12,800.00 | 12,800.00 | 12,050.00 | 12,300.00 | 9,487.18 | 764,297 |
| 2022-11-28 | 12,000.00 | 12,450.00 | 12,000.00 | 12,450.00 | 9,602.87 | 786,502 |
| 2022-11-25 | 11,500.00 | 11,800.00 | 11,250.00 | 11,750.00 | 9,062.95 | 594,843 |
| 2022-11-24 | 11,000.00 | 11,200.00 | 10,800.00 | 11,200.00 | 8,638.73 | 492,937 |
| 2022-11-23 | 11,100.00 | 11,350.00 | 11,000.00 | 11,050.00 | 8,523.03 | 468,044 |
| 2022-11-22 | 11,300.00 | 11,700.00 | 11,100.00 | 11,250.00 | 8,677.29 | 1,051,201 |
| 2022-11-21 | 11,150.00 | 11,450.00 | 11,100.00 | 11,200.00 | 8,638.73 | 558,732 |
| 2022-11-18 | 10,750.00 | 11,300.00 | 10,250.00 | 11,100.00 | 8,561.60 | 1,064,173 |
| 2022-11-17 | 10,250.00 | 10,900.00 | 10,250.00 | 10,700.00 | 8,253.07 | 714,513 |
| 2022-11-16 | 8,880.00 | 10,200.00 | 8,880.00 | 10,200.00 | 7,867.41 | 1,503,352 |
| 2022-11-15 | 10,000.00 | 10,250.00 | 9,540.00 | 9,540.00 | 7,358.35 | 1,123,423 |
| 2022-11-14 | 11,000.00 | 11,000.00 | 10,250.00 | 10,250.00 | 7,905.98 | 1,013,687 |
| 2022-11-11 | 11,100.00 | 11,450.00 | 10,900.00 | 11,000.00 | 8,484.47 | 646,497 |
| 2022-11-10 | 11,700.00 | 11,800.00 | 11,000.00 | 11,000.00 | 8,484.47 | 850,193 |
| 2022-11-09 | 12,000.00 | 12,100.00 | 11,800.00 | 11,800.00 | 9,101.52 | 583,156 |
| 2022-11-08 | 11,000.00 | 11,750.00 | 10,900.00 | 11,750.00 | 9,062.95 | 701,658 |
| 2022-11-07 | 12,100.00 | 12,400.00 | 11,300.00 | 11,300.00 | 8,715.86 | 818,055 |
| 2022-11-04 | 12,600.00 | 12,600.00 | 11,950.00 | 12,100.00 | 9,332.91 | 607,347 |
| 2022-11-03 | 12,900.00 | 13,000.00 | 12,600.00 | 12,600.00 | 9,718.57 | 541,786 |
| 2022-11-02 | 13,000.00 | 13,400.00 | 13,000.00 | 13,100.00 | 10,104.23 | 527,061 |
| 2022-11-01 | 13,000.00 | 13,100.00 | 12,900.00 | 13,000.00 | 10,027.10 | 462,669 |
| 2022-10-31 | 12,650.00 | 13,000.00 | 12,350.00 | 12,750.00 | 9,834.27 | 906,288 |
| 2022-10-28 | 12,600.00 | 12,950.00 | 12,300.00 | 12,350.00 | 9,525.74 | 602,439 |
| 2022-10-27 | 11,300.00 | 12,150.00 | 11,250.00 | 12,150.00 | 9,371.48 | 695,581 |
| 2022-10-26 | 12,000.00 | 12,300.00 | 11,300.00 | 11,400.00 | 8,792.99 | 707,618 |
| 2022-10-25 | 12,200.00 | 13,000.00 | 11,950.00 | 12,000.00 | 9,255.78 | 897,406 |
| 2022-10-24 | 13,750.00 | 13,800.00 | 12,750.00 | 12,750.00 | 9,834.27 | 1,159,418 |
| 2022-10-21 | 14,800.00 | 14,800.00 | 13,700.00 | 13,700.00 | 10,567.02 | 874,735 |
| 2022-10-20 | 15,050.00 | 15,050.00 | 14,500.00 | 14,700.00 | 11,338.33 | 319,462 |
| 2022-10-19 | 15,200.00 | 15,400.00 | 15,000.00 | 15,000.00 | 11,569.73 | 429,596 |
| 2022-10-18 | 15,000.00 | 15,300.00 | 15,000.00 | 15,200.00 | 11,723.99 | 569,483 |
| 2022-10-17 | 14,850.00 | 15,000.00 | 14,600.00 | 14,900.00 | 11,492.60 | 486,860 |
| 2022-10-14 | 14,750.00 | 15,300.00 | 14,750.00 | 14,850.00 | 11,454.03 | 709,838 |
| 2022-10-13 | 14,300.00 | 14,750.00 | 14,300.00 | 14,550.00 | 11,222.63 | 273,230 |
| 2022-10-12 | 13,900.00 | 14,500.00 | 13,700.00 | 14,300.00 | 11,029.81 | 562,121 |
| 2022-10-11 | 14,900.00 | 14,900.00 | 13,950.00 | 13,950.00 | 10,759.85 | 828,690 |
| 2022-10-10 | 13,900.00 | 15,050.00 | 13,900.00 | 15,000.00 | 11,569.73 | 795,033 |
| 2022-10-07 | 15,700.00 | 15,700.00 | 14,600.00 | 14,600.00 | 11,261.20 | 1,376,436 |
| 2022-10-06 | 16,800.00 | 16,850.00 | 15,650.00 | 15,650.00 | 12,071.08 | 1,024,205 |
| 2022-10-05 | 16,500.00 | 17,000.00 | 16,450.00 | 16,800.00 | 12,958.09 | 695,581 |
| 2022-10-04 | 17,000.00 | 17,350.00 | 16,100.00 | 16,200.00 | 12,495.30 | 831,027 |
| 2022-10-03 | 18,200.00 | 18,200.00 | 16,950.00 | 16,950.00 | 13,073.79 | 934,686 |
| 2022-09-30 | 18,400.00 | 18,400.00 | 17,400.00 | 18,200.00 | 14,037.93 | 1,257,117 |
| 2022-09-29 | 18,900.00 | 18,900.00 | 18,300.00 | 18,400.00 | 14,192.20 | 610,386 |
| 2022-09-28 | 18,750.00 | 19,100.00 | 18,300.00 | 18,450.00 | 14,230.76 | 555,693 |
| 2022-09-27 | 18,550.00 | 19,350.00 | 18,400.00 | 19,000.00 | 14,654.99 | 774,581 |
| 2022-09-26 | 19,000.00 | 19,450.00 | 18,300.00 | 18,500.00 | 14,269.33 | 1,913,898 |
| 2022-09-23 | 19,900.00 | 20,000.00 | 19,650.00 | 19,650.00 | 15,156.34 | 661,222 |
| 2022-09-22 | 19,400.00 | 20,000.00 | 19,200.00 | 19,900.00 | 15,349.17 | 940,647 |
| 2022-09-21 | 19,900.00 | 19,950.00 | 19,400.00 | 19,450.00 | 15,002.08 | 680,388 |
| 2022-09-20 | 20,200.00 | 20,500.00 | 19,100.00 | 20,100.00 | 15,503.43 | 1,788,268 |
| 2022-09-19 | 21,000.00 | 21,400.00 | 19,850.00 | 20,200.00 | 15,580.57 | 1,587,962 |
| 2022-09-16 | 21,250.00 | 21,550.00 | 21,000.00 | 21,100.00 | 16,274.75 | 1,385,084 |
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.