Gia Lai Electricity JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 15,400.00 | 15,500.00 | 15,200.00 | 15,450.00 | 14,061.39 | 325,809 |
| 2025-10-28 | 15,250.00 | 15,300.00 | 14,900.00 | 15,250.00 | 13,879.37 | 331,589 |
| 2025-10-27 | 15,250.00 | 15,250.00 | 14,950.00 | 15,150.00 | 13,788.36 | 230,896 |
| 2025-10-24 | 15,200.00 | 15,300.00 | 15,000.00 | 15,050.00 | 13,697.34 | 162,959 |
| 2025-10-23 | 15,000.00 | 15,350.00 | 14,900.00 | 15,200.00 | 13,833.86 | 217,566 |
| 2025-10-22 | 14,950.00 | 14,950.00 | 14,800.00 | 14,900.00 | 13,560.83 | 281,520 |
| 2025-10-21 | 15,000.00 | 15,200.00 | 14,700.00 | 14,850.00 | 13,515.32 | 823,033 |
| 2025-10-20 | 15,300.00 | 15,650.00 | 15,000.00 | 15,000.00 | 13,651.84 | 711,371 |
| 2025-10-17 | 15,700.00 | 15,850.00 | 15,700.00 | 15,700.00 | 14,288.92 | 395,067 |
| 2025-10-16 | 15,600.00 | 15,900.00 | 15,600.00 | 15,700.00 | 14,288.92 | 552,053 |
| 2025-10-15 | 15,700.00 | 15,850.00 | 15,500.00 | 15,600.00 | 14,197.91 | 740,231 |
| 2025-10-14 | 15,900.00 | 15,950.00 | 15,700.00 | 15,700.00 | 14,288.92 | 729,857 |
| 2025-10-13 | 15,550.00 | 15,950.00 | 15,550.00 | 15,950.00 | 14,516.45 | 568,458 |
| 2025-10-10 | 15,800.00 | 15,950.00 | 15,700.00 | 15,950.00 | 14,516.45 | 664,231 |
| 2025-10-09 | 15,800.00 | 15,950.00 | 15,500.00 | 15,850.00 | 14,425.44 | 444,624 |
| 2025-10-08 | 16,000.00 | 16,000.00 | 15,750.00 | 15,800.00 | 14,379.94 | 792,479 |
| 2025-10-07 | 16,200.00 | 16,200.00 | 15,850.00 | 15,850.00 | 14,425.44 | 446,266 |
| 2025-10-06 | 15,900.00 | 16,150.00 | 15,900.00 | 16,000.00 | 14,561.96 | 406,131 |
| 2025-10-03 | 16,100.00 | 16,100.00 | 15,850.00 | 15,850.00 | 14,425.44 | 886,664 |
| 2025-10-02 | 16,200.00 | 16,300.00 | 16,100.00 | 16,100.00 | 14,652.97 | 560,548 |
| 2025-10-01 | 16,350.00 | 16,350.00 | 16,200.00 | 16,200.00 | 14,743.98 | 479,626 |
| 2025-09-30 | 16,200.00 | 16,300.00 | 16,000.00 | 16,300.00 | 14,835.00 | 982,691 |
| 2025-09-29 | 16,400.00 | 16,400.00 | 16,050.00 | 16,200.00 | 14,743.98 | 837,840 |
| 2025-09-26 | 16,350.00 | 16,500.00 | 16,250.00 | 16,300.00 | 14,835.00 | 916,934 |
| 2025-09-25 | 16,100.00 | 16,500.00 | 16,100.00 | 16,300.00 | 14,835.00 | 1,048,210 |
| 2025-09-24 | 16,000.00 | 16,050.00 | 15,850.00 | 15,950.00 | 14,516.45 | 845,557 |
| 2025-09-23 | 15,850.00 | 16,000.00 | 15,800.00 | 15,850.00 | 14,425.44 | 605,098 |
| 2025-09-22 | 16,500.00 | 16,500.00 | 15,800.00 | 15,850.00 | 14,425.44 | 1,459,977 |
| 2025-09-19 | 16,450.00 | 16,650.00 | 16,300.00 | 16,350.00 | 14,880.50 | 1,041,598 |
| 2025-09-18 | 16,100.00 | 16,800.00 | 16,100.00 | 16,400.00 | 14,926.01 | 2,861,368 |
| 2025-09-17 | 15,800.00 | 16,250.00 | 15,800.00 | 16,000.00 | 14,561.96 | 810,081 |
| 2025-09-16 | 16,250.00 | 16,300.00 | 15,950.00 | 15,950.00 | 14,516.45 | 588,126 |
| 2025-09-15 | 16,300.00 | 16,400.00 | 16,100.00 | 16,200.00 | 14,743.98 | 620,786 |
| 2025-09-12 | 15,750.00 | 16,200.00 | 15,750.00 | 16,200.00 | 14,743.98 | 1,074,584 |
| 2025-09-11 | 15,600.00 | 15,900.00 | 15,350.00 | 15,750.00 | 14,334.43 | 1,065,817 |
| 2025-09-10 | 15,750.00 | 15,750.00 | 15,600.00 | 15,650.00 | 14,243.42 | 302,070 |
| 2025-09-09 | 15,500.00 | 15,700.00 | 15,450.00 | 15,700.00 | 14,288.92 | 561,098 |
| 2025-09-08 | 15,850.00 | 15,950.00 | 15,500.00 | 15,600.00 | 14,197.91 | 1,331,436 |
| 2025-09-05 | 16,150.00 | 16,150.00 | 15,800.00 | 15,850.00 | 14,425.44 | 1,382,390 |
| 2025-09-04 | 16,000.00 | 16,300.00 | 15,950.00 | 16,050.00 | 14,607.47 | 814,557 |
| 2025-09-03 | 15,600.00 | 16,300.00 | 15,600.00 | 15,800.00 | 14,379.94 | 832,447 |
| 2025-08-29 | 15,800.00 | 16,000.00 | 15,600.00 | 15,600.00 | 14,197.91 | 886,892 |
| 2025-08-28 | 15,500.00 | 15,850.00 | 15,500.00 | 15,800.00 | 14,379.94 | 786,052 |
| 2025-08-27 | 15,600.00 | 15,650.00 | 15,450.00 | 15,450.00 | 14,061.39 | 964,935 |
| 2025-08-26 | 15,050.00 | 15,400.00 | 15,000.00 | 15,400.00 | 14,015.89 | 1,187,189 |
| 2025-08-25 | 15,700.00 | 16,150.00 | 15,050.00 | 15,050.00 | 13,697.34 | 1,809,490 |
| 2025-08-22 | 15,700.00 | 16,150.00 | 15,400.00 | 15,650.00 | 14,243.42 | 1,640,315 |
| 2025-08-21 | 16,250.00 | 16,250.00 | 15,650.00 | 15,650.00 | 14,243.42 | 2,063,958 |
| 2025-08-20 | 16,750.00 | 16,800.00 | 15,800.00 | 16,050.00 | 14,607.47 | 3,305,366 |
| 2025-08-19 | 17,000.00 | 17,150.00 | 16,700.00 | 16,700.00 | 15,199.05 | 2,030,307 |
| 2025-08-18 | 16,700.00 | 17,250.00 | 16,700.00 | 16,950.00 | 15,426.58 | 1,604,246 |
| 2025-08-15 | 17,300.00 | 17,300.00 | 16,700.00 | 16,750.00 | 15,244.55 | 2,757,060 |
| 2025-08-14 | 17,400.00 | 17,400.00 | 17,000.00 | 17,300.00 | 15,745.12 | 2,465,589 |
| 2025-08-13 | 17,700.00 | 17,700.00 | 16,900.00 | 17,200.00 | 15,654.11 | 2,828,935 |
| 2025-08-12 | 17,150.00 | 17,700.00 | 17,100.00 | 17,400.00 | 15,836.13 | 3,141,500 |
| 2025-08-11 | 17,050.00 | 17,450.00 | 16,800.00 | 17,150.00 | 15,608.60 | 2,731,339 |
| 2025-08-08 | 17,450.00 | 17,450.00 | 17,000.00 | 17,000.00 | 15,472.08 | 2,602,698 |
| 2025-08-07 | 17,600.00 | 17,600.00 | 17,150.00 | 17,300.00 | 15,745.12 | 1,351,676 |
| 2025-08-06 | 17,300.00 | 17,550.00 | 17,100.00 | 17,250.00 | 15,699.61 | 2,393,409 |
| 2025-08-05 | 18,050.00 | 18,200.00 | 16,800.00 | 17,200.00 | 15,654.11 | 4,186,226 |
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.