Gia Lai Electricity JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 15,300.00 | 15,400.00 | 15,000.00 | 15,000.00 | 14,285.72 | 625,771 |
| 2026-01-22 | 14,950.00 | 15,100.00 | 14,900.00 | 15,050.00 | 14,333.33 | 542,254 |
| 2026-01-21 | 14,850.00 | 15,100.00 | 14,800.00 | 14,950.00 | 14,238.10 | 609,139 |
| 2026-01-20 | 14,800.00 | 15,050.00 | 14,800.00 | 15,000.00 | 14,285.72 | 675,682 |
| 2026-01-19 | 15,050.00 | 15,100.00 | 14,900.00 | 14,900.00 | 14,190.48 | 256,241 |
| 2026-01-16 | 14,950.00 | 15,300.00 | 14,900.00 | 15,050.00 | 14,333.33 | 684,952 |
| 2026-01-15 | 14,800.00 | 14,950.00 | 14,800.00 | 14,950.00 | 14,238.10 | 361,506 |
| 2026-01-14 | 15,000.00 | 15,000.00 | 14,800.00 | 14,850.00 | 14,142.86 | 290,131 |
| 2026-01-13 | 14,600.00 | 15,100.00 | 14,600.00 | 14,900.00 | 14,190.48 | 494,592 |
| 2026-01-12 | 14,550.00 | 14,650.00 | 14,500.00 | 14,650.00 | 13,952.38 | 296,244 |
| 2026-01-09 | 14,850.00 | 14,850.00 | 14,500.00 | 14,500.00 | 13,809.52 | 325,129 |
| 2026-01-08 | 15,000.00 | 15,000.00 | 14,700.00 | 14,800.00 | 14,095.24 | 248,297 |
| 2026-01-07 | 14,900.00 | 15,000.00 | 14,650.00 | 14,750.00 | 14,047.62 | 398,275 |
| 2026-01-06 | 14,850.00 | 15,000.00 | 14,800.00 | 14,850.00 | 14,142.86 | 216,915 |
| 2026-01-05 | 15,400.00 | 15,400.00 | 14,850.00 | 14,850.00 | 14,142.86 | 632,977 |
| 2025-12-31 | 15,050.00 | 15,400.00 | 14,650.00 | 15,400.00 | 14,666.67 | 1,255,145 |
| 2025-12-30 | 14,650.00 | 15,050.00 | 14,500.00 | 15,050.00 | 14,333.33 | 3,663,508 |
| 2025-12-29 | 14,450.00 | 14,900.00 | 14,450.00 | 14,900.00 | 14,190.48 | 328,457 |
| 2025-12-26 | 14,500.00 | 14,700.00 | 14,000.00 | 14,700.00 | 14,000.00 | 381,785 |
| 2025-12-25 | 14,450.00 | 14,500.00 | 14,250.00 | 14,500.00 | 13,809.52 | 182,066 |
| 2025-12-24 | 14,150.00 | 14,450.00 | 14,150.00 | 14,450.00 | 13,761.91 | 136,750 |
| 2025-12-23 | 14,350.00 | 14,400.00 | 14,150.00 | 14,300.00 | 13,619.05 | 219,779 |
| 2025-12-22 | 14,300.00 | 14,300.00 | 14,150.00 | 14,300.00 | 13,619.05 | 184,369 |
| 2025-12-19 | 14,150.00 | 14,250.00 | 14,050.00 | 14,200.00 | 13,523.81 | 186,174 |
| 2025-12-18 | 14,150.00 | 14,200.00 | 14,050.00 | 14,200.00 | 13,523.81 | 2,200,047 |
| 2025-12-17 | 14,100.00 | 14,200.00 | 14,000.00 | 14,150.00 | 13,476.19 | 160,075 |
| 2025-12-16 | 13,950.00 | 14,100.00 | 13,800.00 | 14,050.00 | 13,380.95 | 249,581 |
| 2025-12-15 | 13,950.00 | 14,000.00 | 13,900.00 | 13,950.00 | 13,285.72 | 222,310 |
| 2025-12-12 | 14,200.00 | 14,200.00 | 13,950.00 | 13,950.00 | 13,285.72 | 432,273 |
| 2025-12-11 | 14,100.00 | 14,300.00 | 14,100.00 | 14,150.00 | 13,476.19 | 126,159 |
| 2025-12-10 | 14,000.00 | 14,150.00 | 14,000.00 | 14,050.00 | 13,380.95 | 185,897 |
| 2025-12-09 | 14,050.00 | 14,300.00 | 14,000.00 | 14,050.00 | 13,380.95 | 1,635,211 |
| 2025-12-08 | 14,400.00 | 14,450.00 | 14,250.00 | 14,300.00 | 13,619.05 | 242,187 |
| 2025-12-05 | 14,400.00 | 14,400.00 | 14,250.00 | 14,350.00 | 13,666.67 | 167,995 |
| 2025-12-04 | 14,450.00 | 14,450.00 | 14,250.00 | 14,400.00 | 13,714.29 | 165,209 |
| 2025-12-03 | 14,350.00 | 14,450.00 | 14,200.00 | 14,350.00 | 13,666.67 | 214,460 |
| 2025-12-02 | 14,200.00 | 14,350.00 | 14,050.00 | 14,250.00 | 13,571.43 | 256,136 |
| 2025-12-01 | 14,100.00 | 14,300.00 | 14,100.00 | 14,150.00 | 13,476.19 | 377,278 |
| 2025-11-28 | 14,350.00 | 14,450.00 | 14,300.00 | 14,300.00 | 13,619.05 | 180,941 |
| 2025-11-27 | 14,300.00 | 14,500.00 | 14,300.00 | 14,350.00 | 13,060.26 | 163,324 |
| 2025-11-26 | 14,200.00 | 14,500.00 | 14,150.00 | 14,350.00 | 13,060.26 | 2,418,323 |
| 2025-11-25 | 14,700.00 | 14,700.00 | 14,200.00 | 14,200.00 | 12,923.74 | 642,454 |
| 2025-11-24 | 14,950.00 | 14,950.00 | 14,650.00 | 14,700.00 | 13,378.80 | 1,325,290 |
| 2025-11-21 | 15,050.00 | 15,050.00 | 14,650.00 | 14,850.00 | 13,515.32 | 1,560,787 |
| 2025-11-20 | 14,950.00 | 15,100.00 | 14,950.00 | 15,050.00 | 13,697.34 | 1,250,399 |
| 2025-11-19 | 15,100.00 | 15,200.00 | 15,050.00 | 15,100.00 | 13,742.85 | 225,936 |
| 2025-11-18 | 15,150.00 | 15,300.00 | 15,000.00 | 15,100.00 | 13,742.85 | 567,524 |
| 2025-11-17 | 15,300.00 | 15,300.00 | 15,150.00 | 15,150.00 | 13,788.36 | 403,123 |
| 2025-11-14 | 15,300.00 | 15,450.00 | 15,100.00 | 15,100.00 | 13,742.85 | 1,378,824 |
| 2025-11-13 | 15,150.00 | 15,350.00 | 15,000.00 | 15,300.00 | 13,924.87 | 401,797 |
| 2025-11-12 | 15,150.00 | 15,150.00 | 14,950.00 | 15,050.00 | 13,697.34 | 1,342,405 |
| 2025-11-11 | 15,200.00 | 15,200.00 | 14,850.00 | 14,950.00 | 13,606.33 | 225,433 |
| 2025-11-10 | 15,200.00 | 15,200.00 | 15,000.00 | 15,000.00 | 13,651.84 | 103,668 |
| 2025-11-07 | 15,100.00 | 15,400.00 | 15,000.00 | 15,000.00 | 13,651.84 | 347,887 |
| 2025-11-06 | 14,850.00 | 15,450.00 | 14,850.00 | 15,400.00 | 14,015.89 | 582,375 |
| 2025-11-05 | 15,200.00 | 15,250.00 | 15,150.00 | 15,200.00 | 13,833.86 | 311,018 |
| 2025-11-04 | 15,450.00 | 15,500.00 | 14,750.00 | 15,500.00 | 14,106.90 | 815,013 |
| 2025-11-03 | 15,950.00 | 16,250.00 | 15,500.00 | 15,500.00 | 14,106.90 | 845,074 |
| 2025-10-31 | 15,950.00 | 16,000.00 | 15,850.00 | 15,950.00 | 14,516.45 | 449,637 |
| 2025-10-30 | 15,450.00 | 16,200.00 | 15,450.00 | 15,950.00 | 14,516.45 | 1,002,365 |
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.