Gia Lai Electricity JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 17,800.00 | 18,450.00 | 17,800.00 | 18,000.00 | 16,382.21 | 4,047,458 |
| 2025-08-01 | 16,500.00 | 17,650.00 | 16,300.00 | 17,650.00 | 16,063.66 | 5,897,244 |
| 2025-07-31 | 16,850.00 | 16,900.00 | 16,350.00 | 16,500.00 | 15,017.02 | 2,227,306 |
| 2025-07-30 | 16,700.00 | 16,950.00 | 16,350.00 | 16,500.00 | 15,017.02 | 2,870,056 |
| 2025-07-29 | 17,900.00 | 17,900.00 | 16,350.00 | 16,350.00 | 14,880.50 | 5,305,921 |
| 2025-07-28 | 17,600.00 | 17,800.00 | 17,350.00 | 17,550.00 | 15,972.65 | 3,157,844 |
| 2025-07-25 | 17,350.00 | 17,900.00 | 17,300.00 | 17,450.00 | 15,881.64 | 3,363,097 |
| 2025-07-24 | 17,450.00 | 17,500.00 | 16,850.00 | 17,250.00 | 15,699.61 | 2,032,088 |
| 2025-07-23 | 17,500.00 | 17,500.00 | 17,050.00 | 17,250.00 | 15,699.61 | 3,112,129 |
| 2025-07-22 | 16,800.00 | 17,250.00 | 16,700.00 | 17,250.00 | 15,699.61 | 2,628,741 |
| 2025-07-21 | 16,700.00 | 17,250.00 | 16,600.00 | 16,850.00 | 15,335.56 | 4,384,757 |
| 2025-07-18 | 16,850.00 | 16,850.00 | 16,450.00 | 16,650.00 | 15,153.54 | 2,114,267 |
| 2025-07-17 | 17,000.00 | 17,000.00 | 16,500.00 | 16,700.00 | 15,199.05 | 3,140,790 |
| 2025-07-16 | 16,500.00 | 17,200.00 | 16,500.00 | 16,800.00 | 15,290.06 | 3,790,834 |
| 2025-07-15 | 16,600.00 | 16,800.00 | 16,400.00 | 16,400.00 | 14,926.01 | 2,069,236 |
| 2025-07-14 | 16,250.00 | 16,850.00 | 16,150.00 | 16,550.00 | 15,062.53 | 4,569,304 |
| 2025-07-11 | 16,450.00 | 16,600.00 | 16,250.00 | 16,250.00 | 14,789.49 | 2,251,120 |
| 2025-07-10 | 16,500.00 | 16,700.00 | 16,350.00 | 16,400.00 | 14,926.01 | 2,326,936 |
| 2025-07-09 | 16,500.00 | 16,750.00 | 16,350.00 | 16,450.00 | 14,971.52 | 2,187,578 |
| 2025-07-08 | 16,200.00 | 16,900.00 | 16,200.00 | 16,450.00 | 14,971.52 | 3,350,105 |
| 2025-07-07 | 16,350.00 | 16,400.00 | 16,100.00 | 16,200.00 | 14,743.98 | 1,527,459 |
| 2025-07-04 | 15,900.00 | 16,450.00 | 15,800.00 | 16,300.00 | 14,835.00 | 2,673,003 |
| 2025-07-03 | 16,100.00 | 16,150.00 | 15,800.00 | 15,850.00 | 14,425.44 | 2,232,425 |
| 2025-07-02 | 15,850.00 | 16,150.00 | 15,750.00 | 16,050.00 | 14,607.47 | 1,318,279 |
| 2025-07-01 | 16,200.00 | 16,250.00 | 15,750.00 | 15,900.00 | 14,470.95 | 1,915,727 |
| 2025-06-30 | 16,200.00 | 16,450.00 | 16,100.00 | 16,150.00 | 14,698.48 | 2,157,404 |
| 2025-06-27 | 16,300.00 | 16,550.00 | 16,250.00 | 16,250.00 | 14,789.49 | 1,317,045 |
| 2025-06-26 | 16,300.00 | 16,400.00 | 16,150.00 | 16,250.00 | 14,789.49 | 1,281,134 |
| 2025-06-25 | 16,500.00 | 16,500.00 | 16,150.00 | 16,350.00 | 14,880.50 | 2,065,010 |
| 2025-06-24 | 16,750.00 | 16,800.00 | 16,400.00 | 16,400.00 | 14,926.01 | 1,889,503 |
| 2025-06-23 | 16,300.00 | 16,700.00 | 16,050.00 | 16,650.00 | 15,153.54 | 2,787,171 |
| 2025-06-20 | 16,400.00 | 16,750.00 | 16,400.00 | 16,400.00 | 14,926.01 | 3,239,829 |
| 2025-06-19 | 16,400.00 | 16,750.00 | 16,300.00 | 16,300.00 | 14,835.00 | 2,037,121 |
| 2025-06-18 | 16,200.00 | 16,500.00 | 16,050.00 | 16,400.00 | 14,926.01 | 2,557,053 |
| 2025-06-17 | 15,850.00 | 16,200.00 | 15,750.00 | 16,150.00 | 14,698.48 | 2,097,690 |
| 2025-06-16 | 15,550.00 | 16,000.00 | 15,550.00 | 15,850.00 | 14,425.44 | 1,180,225 |
| 2025-06-13 | 15,850.00 | 15,950.00 | 15,200.00 | 15,650.00 | 14,243.42 | 3,839,505 |
| 2025-06-12 | 16,000.00 | 16,250.00 | 15,950.00 | 16,100.00 | 14,652.97 | 1,334,048 |
| 2025-06-11 | 16,050.00 | 16,200.00 | 15,900.00 | 16,000.00 | 14,561.96 | 928,121 |
| 2025-06-10 | 15,850.00 | 16,200.00 | 15,850.00 | 16,050.00 | 14,607.47 | 1,808,061 |
| 2025-06-09 | 16,550.00 | 16,550.00 | 15,700.00 | 15,900.00 | 14,470.95 | 2,588,058 |
| 2025-06-06 | 16,950.00 | 17,200.00 | 16,500.00 | 16,550.00 | 15,062.53 | 2,090,895 |
| 2025-06-05 | 16,500.00 | 17,000.00 | 16,500.00 | 16,800.00 | 15,290.06 | 3,501,400 |
| 2025-06-04 | 16,750.00 | 17,150.00 | 16,500.00 | 16,650.00 | 15,153.54 | 3,555,038 |
| 2025-06-03 | 17,450.00 | 17,450.00 | 16,700.00 | 16,750.00 | 15,244.55 | 2,603,057 |
| 2025-06-02 | 15,900.00 | 16,850.00 | 15,650.00 | 16,850.00 | 15,335.56 | 6,866,273 |
| 2025-05-30 | 15,600.00 | 16,100.00 | 15,550.00 | 15,750.00 | 14,334.43 | 2,557,074 |
| 2025-05-29 | 15,850.00 | 15,900.00 | 15,500.00 | 15,600.00 | 14,197.91 | 1,685,055 |
| 2025-05-28 | 16,150.00 | 16,150.00 | 15,700.00 | 15,750.00 | 14,334.43 | 2,403,193 |
| 2025-05-27 | 16,400.00 | 16,600.00 | 15,800.00 | 16,000.00 | 14,561.96 | 4,267,228 |
| 2025-05-26 | 15,500.00 | 16,200.00 | 15,300.00 | 16,050.00 | 14,607.47 | 2,646,288 |
| 2025-05-23 | 15,800.00 | 15,900.00 | 15,500.00 | 15,500.00 | 14,106.90 | 2,240,302 |
| 2025-05-22 | 16,300.00 | 16,650.00 | 15,800.00 | 15,800.00 | 14,379.94 | 3,352,293 |
| 2025-05-21 | 15,900.00 | 16,500.00 | 15,850.00 | 16,300.00 | 14,835.00 | 4,487,673 |
| 2025-05-20 | 15,550.00 | 15,750.00 | 15,400.00 | 15,650.00 | 14,243.42 | 2,450,326 |
| 2025-05-19 | 15,650.00 | 16,050.00 | 15,450.00 | 15,550.00 | 14,152.41 | 1,806,371 |
| 2025-05-16 | 15,400.00 | 16,050.00 | 15,400.00 | 15,750.00 | 14,334.43 | 2,508,510 |
| 2025-05-15 | 15,750.00 | 15,900.00 | 15,150.00 | 15,450.00 | 14,061.39 | 3,903,618 |
| 2025-05-14 | 15,900.00 | 15,900.00 | 15,550.00 | 15,850.00 | 14,425.44 | 3,479,017 |
| 2025-05-13 | 16,200.00 | 16,200.00 | 15,900.00 | 15,900.00 | 14,470.95 | 2,949,812 |
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.