Gia Lai Electricity JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 21,500.00 | 21,500.00 | 21,250.00 | 21,250.00 | 16,390.45 | 703,411 |
| 2022-09-14 | 21,100.00 | 21,600.00 | 21,000.00 | 21,300.00 | 16,429.01 | 3,060,500 |
| 2022-09-13 | 21,350.00 | 21,750.00 | 21,200.00 | 21,600.00 | 16,660.41 | 2,309,370 |
| 2022-09-12 | 21,800.00 | 21,800.00 | 21,350.00 | 21,350.00 | 16,467.58 | 537,930 |
| 2022-09-09 | 21,000.00 | 21,800.00 | 20,950.00 | 21,400.00 | 16,506.14 | 1,292,995 |
| 2022-09-08 | 21,500.00 | 21,550.00 | 20,850.00 | 20,900.00 | 16,120.49 | 1,811,758 |
| 2022-09-07 | 22,050.00 | 22,100.00 | 21,200.00 | 21,200.00 | 16,351.88 | 1,277,101 |
| 2022-09-06 | 21,950.00 | 22,650.00 | 21,900.00 | 22,050.00 | 17,007.50 | 2,529,660 |
| 2022-09-05 | 22,200.00 | 22,200.00 | 21,700.00 | 21,800.00 | 16,814.67 | 615,177 |
| 2022-08-31 | 21,300.00 | 22,400.00 | 21,000.00 | 21,800.00 | 16,814.67 | 2,181,987 |
| 2022-08-30 | 21,700.00 | 21,800.00 | 21,300.00 | 21,400.00 | 16,506.14 | 1,130,786 |
| 2022-08-29 | 21,500.00 | 21,900.00 | 21,050.00 | 21,450.00 | 16,544.71 | 2,211,437 |
| 2022-08-26 | 22,600.00 | 22,800.00 | 22,000.00 | 22,150.00 | 17,084.63 | 1,617,879 |
| 2022-08-25 | 22,500.00 | 22,550.00 | 22,250.00 | 22,500.00 | 17,354.59 | 1,451,580 |
| 2022-08-24 | 22,150.00 | 22,650.00 | 21,900.00 | 22,400.00 | 17,277.46 | 1,644,875 |
| 2022-08-23 | 21,300.00 | 22,200.00 | 21,300.00 | 22,150.00 | 17,084.63 | 1,512,116 |
| 2022-08-22 | 22,200.00 | 22,300.00 | 21,500.00 | 21,800.00 | 16,814.67 | 2,192,037 |
| 2022-08-19 | 22,250.00 | 22,700.00 | 22,150.00 | 22,250.00 | 17,161.76 | 1,241,223 |
| 2022-08-18 | 22,950.00 | 23,250.00 | 22,300.00 | 22,400.00 | 17,277.46 | 2,221,172 |
| 2022-08-17 | 22,700.00 | 23,500.00 | 22,600.00 | 22,800.00 | 17,585.98 | 3,794,256 |
| 2022-08-16 | 22,600.00 | 22,600.00 | 22,400.00 | 22,550.00 | 17,393.16 | 1,798,553 |
| 2022-08-15 | 22,200.00 | 22,650.00 | 22,200.00 | 22,400.00 | 17,277.46 | 1,542,501 |
| 2022-08-12 | 21,800.00 | 22,150.00 | 21,700.00 | 22,100.00 | 17,046.06 | 1,564,589 |
| 2022-08-11 | 22,700.00 | 22,700.00 | 21,850.00 | 21,850.00 | 16,853.24 | 2,115,491 |
| 2022-08-10 | 22,500.00 | 22,700.00 | 22,300.00 | 22,300.00 | 17,200.33 | 1,755,313 |
| 2022-08-09 | 23,100.00 | 23,100.00 | 22,450.00 | 22,700.00 | 17,508.85 | 1,999,794 |
| 2022-08-08 | 22,600.00 | 23,250.00 | 22,500.00 | 22,800.00 | 17,585.98 | 2,447,738 |
| 2022-08-05 | 21,900.00 | 22,700.00 | 21,800.00 | 22,400.00 | 17,277.46 | 2,406,601 |
| 2022-08-04 | 22,400.00 | 22,500.00 | 21,850.00 | 21,950.00 | 16,930.37 | 1,696,062 |
| 2022-08-03 | 22,000.00 | 22,550.00 | 21,700.00 | 22,350.00 | 17,238.89 | 3,172,144 |
| 2022-08-02 | 21,600.00 | 22,300.00 | 21,600.00 | 22,000.00 | 16,968.93 | 3,659,044 |
| 2022-08-01 | 21,500.00 | 21,600.00 | 21,000.00 | 21,550.00 | 16,621.84 | 2,300,371 |
| 2022-07-29 | 21,500.00 | 21,900.00 | 21,400.00 | 21,600.00 | 16,660.41 | 1,323,964 |
| 2022-07-28 | 21,600.00 | 21,750.00 | 21,250.00 | 21,400.00 | 16,506.14 | 1,300,708 |
| 2022-07-27 | 20,800.00 | 21,200.00 | 20,800.00 | 21,200.00 | 16,351.88 | 991,833 |
| 2022-07-26 | 21,350.00 | 21,450.00 | 21,000.00 | 21,000.00 | 16,197.62 | 765,466 |
| 2022-07-25 | 21,000.00 | 21,600.00 | 20,800.00 | 21,250.00 | 16,390.45 | 951,515 |
| 2022-07-22 | 21,250.00 | 21,550.00 | 21,100.00 | 21,100.00 | 16,274.75 | 1,226,582 |
| 2022-07-21 | 21,900.00 | 22,000.00 | 21,250.00 | 21,250.00 | 16,390.45 | 1,910,860 |
| 2022-07-20 | 22,000.00 | 22,350.00 | 21,850.00 | 21,850.00 | 16,853.24 | 2,108,829 |
| 2022-07-19 | 21,900.00 | 22,400.00 | 21,600.00 | 21,800.00 | 16,814.67 | 1,795,865 |
| 2022-07-18 | 21,800.00 | 22,050.00 | 21,300.00 | 21,400.00 | 16,506.14 | 1,050,733 |
| 2022-07-15 | 21,150.00 | 22,150.00 | 21,150.00 | 21,700.00 | 16,737.54 | 1,969,994 |
| 2022-07-14 | 20,800.00 | 21,300.00 | 20,800.00 | 21,150.00 | 16,313.31 | 1,066,510 |
| 2022-07-13 | 21,150.00 | 21,600.00 | 20,900.00 | 21,100.00 | 16,274.75 | 1,094,090 |
| 2022-07-12 | 20,650.00 | 21,450.00 | 20,300.00 | 21,250.00 | 16,390.45 | 1,235,964 |
| 2022-07-11 | 20,700.00 | 21,200.00 | 20,500.00 | 20,500.00 | 15,811.96 | 2,091,299 |
| 2022-07-08 | 22,100.00 | 22,100.00 | 21,000.00 | 21,000.00 | 16,197.62 | 1,643,590 |
| 2022-07-07 | 20,900.00 | 21,600.00 | 20,500.00 | 21,600.00 | 16,660.41 | 1,330,742 |
| 2022-07-06 | 21,000.00 | 22,000.00 | 20,500.00 | 20,900.00 | 16,120.49 | 2,583,418 |
| 2022-07-05 | 23,000.00 | 23,000.00 | 21,500.00 | 21,500.00 | 16,583.27 | 6,579,968 |
| 2022-07-04 | 24,300.00 | 24,500.00 | 23,100.00 | 23,100.00 | 17,817.38 | 2,679,949 |
| 2022-07-01 | 24,100.00 | 25,000.00 | 23,200.00 | 24,000.00 | 18,511.56 | 4,056,268 |
| 2022-06-30 | 24,600.00 | 25,350.00 | 24,200.00 | 24,500.00 | 18,897.22 | 4,702,648 |
| 2022-06-29 | 23,600.00 | 24,450.00 | 23,000.00 | 24,200.00 | 18,665.83 | 2,386,033 |
| 2022-06-28 | 24,000.00 | 24,900.00 | 23,000.00 | 23,800.00 | 18,357.30 | 4,476,982 |
| 2022-06-27 | 22,900.00 | 24,300.00 | 22,650.00 | 24,300.00 | 18,742.96 | 3,296,996 |
| 2022-06-24 | 23,550.00 | 23,750.00 | 22,700.00 | 22,750.00 | 17,547.42 | 1,701,905 |
| 2022-06-23 | 21,000.00 | 23,200.00 | 20,700.00 | 23,200.00 | 17,894.51 | 3,406,265 |
| 2022-06-22 | 23,300.00 | 23,800.00 | 21,700.00 | 21,700.00 | 16,737.54 | 4,017,235 |
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.