Gia Lai Electricity JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 16,100.00 | 16,300.00 | 15,900.00 | 16,050.00 | 14,607.47 | 7,254,718 |
| 2025-05-09 | 15,400.00 | 15,500.00 | 15,200.00 | 15,450.00 | 14,061.39 | 2,427,087 |
| 2025-05-08 | 15,400.00 | 15,600.00 | 15,200.00 | 15,500.00 | 14,106.90 | 2,532,503 |
| 2025-05-07 | 15,250.00 | 15,800.00 | 15,100.00 | 15,400.00 | 14,015.89 | 4,842,374 |
| 2025-05-06 | 15,400.00 | 15,400.00 | 14,950.00 | 15,250.00 | 13,879.37 | 5,297,168 |
| 2025-05-05 | 14,200.00 | 14,600.00 | 14,050.00 | 14,600.00 | 13,287.79 | 6,406,639 |
| 2025-04-29 | 13,800.00 | 14,000.00 | 13,650.00 | 13,650.00 | 12,423.17 | 6,156,360 |
| 2025-04-28 | 14,100.00 | 14,100.00 | 13,800.00 | 13,800.00 | 12,559.69 | 635,460 |
| 2025-04-25 | 14,200.00 | 14,200.00 | 13,950.00 | 14,050.00 | 12,787.22 | 989,625 |
| 2025-04-24 | 14,350.00 | 14,350.00 | 14,000.00 | 14,150.00 | 12,878.23 | 1,231,335 |
| 2025-04-23 | 14,450.00 | 14,450.00 | 14,150.00 | 14,250.00 | 12,969.25 | 1,288,245 |
| 2025-04-22 | 14,100.00 | 14,750.00 | 13,150.00 | 14,250.00 | 12,969.25 | 4,654,440 |
| 2025-04-21 | 14,050.00 | 14,250.00 | 13,800.00 | 14,100.00 | 12,832.73 | 1,350,930 |
| 2025-04-18 | 14,200.00 | 14,400.00 | 14,100.00 | 14,150.00 | 12,878.23 | 1,873,935 |
| 2025-04-17 | 14,100.00 | 14,300.00 | 13,850.00 | 14,200.00 | 12,923.74 | 2,698,815 |
| 2025-04-16 | 13,600.00 | 14,200.00 | 13,550.00 | 13,900.00 | 12,650.70 | 2,315,880 |
| 2025-04-15 | 13,100.00 | 13,750.00 | 13,100.00 | 13,350.00 | 12,150.14 | 859,950 |
| 2025-04-14 | 13,200.00 | 13,300.00 | 13,000.00 | 13,200.00 | 12,013.62 | 975,450 |
| 2025-04-11 | 13,250.00 | 13,250.00 | 12,750.00 | 13,100.00 | 11,922.60 | 1,628,760 |
| 2025-04-10 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 11,422.04 | 17,220 |
| 2025-04-09 | 11,700.00 | 12,800.00 | 11,500.00 | 11,750.00 | 10,693.94 | 2,007,390 |
| 2025-04-08 | 12,200.00 | 12,650.00 | 12,150.00 | 12,150.00 | 11,057.99 | 1,594,005 |
| 2025-04-04 | 12,250.00 | 14,050.00 | 12,250.00 | 13,050.00 | 11,877.10 | 2,391,060 |
| 2025-04-03 | 13,300.00 | 13,700.00 | 13,150.00 | 13,150.00 | 11,968.11 | 1,750,350 |
| 2025-04-02 | 14,000.00 | 14,200.00 | 13,900.00 | 14,100.00 | 12,832.73 | 771,435 |
| 2025-04-01 | 14,200.00 | 14,250.00 | 13,900.00 | 14,000.00 | 12,741.72 | 505,155 |
| 2025-03-31 | 13,800.00 | 14,150.00 | 13,700.00 | 14,150.00 | 12,878.23 | 1,334,550 |
| 2025-03-28 | 14,100.00 | 14,250.00 | 13,850.00 | 13,900.00 | 12,650.70 | 929,145 |
| 2025-03-27 | 14,050.00 | 14,550.00 | 14,050.00 | 14,100.00 | 12,832.73 | 1,947,645 |
| 2025-03-26 | 14,000.00 | 14,000.00 | 13,700.00 | 13,950.00 | 12,696.21 | 758,310 |
| 2025-03-25 | 13,800.00 | 14,000.00 | 13,500.00 | 13,800.00 | 12,559.69 | 798,000 |
| 2025-03-24 | 13,700.00 | 13,750.00 | 13,450.00 | 13,700.00 | 12,468.68 | 872,550 |
| 2025-03-21 | 14,000.00 | 14,150.00 | 13,800.00 | 13,800.00 | 12,559.69 | 575,085 |
| 2025-03-20 | 14,200.00 | 14,200.00 | 13,600.00 | 14,000.00 | 12,741.72 | 990,885 |
| 2025-03-19 | 14,300.00 | 14,300.00 | 13,900.00 | 14,150.00 | 12,878.23 | 1,695,645 |
| 2025-03-18 | 13,900.00 | 14,450.00 | 13,850.00 | 14,350.00 | 13,060.26 | 2,614,290 |
| 2025-03-17 | 13,650.00 | 13,850.00 | 13,500.00 | 13,800.00 | 12,559.69 | 1,590,855 |
| 2025-03-14 | 13,850.00 | 13,850.00 | 13,400.00 | 13,450.00 | 12,241.15 | 1,438,815 |
| 2025-03-13 | 13,900.00 | 13,950.00 | 13,500.00 | 13,550.00 | 12,332.16 | 1,327,935 |
| 2025-03-12 | 13,000.00 | 13,800.00 | 13,000.00 | 13,800.00 | 12,559.69 | 5,009,970 |
| 2025-03-11 | 12,500.00 | 12,900.00 | 12,500.00 | 12,900.00 | 11,740.58 | 1,655,850 |
| 2025-03-10 | 12,750.00 | 12,800.00 | 12,650.00 | 12,700.00 | 11,558.56 | 489,510 |
| 2025-03-07 | 12,450.00 | 12,700.00 | 12,400.00 | 12,700.00 | 11,558.56 | 590,310 |
| 2025-03-06 | 12,400.00 | 12,550.00 | 12,300.00 | 12,450.00 | 11,331.03 | 435,225 |
| 2025-03-05 | 12,700.00 | 12,700.00 | 12,400.00 | 12,400.00 | 11,285.52 | 836,955 |
| 2025-03-04 | 12,950.00 | 12,950.00 | 12,600.00 | 12,600.00 | 11,467.54 | 1,386,210 |
| 2025-03-03 | 13,150.00 | 13,150.00 | 12,950.00 | 12,950.00 | 11,786.09 | 538,440 |
| 2025-02-28 | 13,000.00 | 13,200.00 | 13,000.00 | 13,150.00 | 11,968.11 | 575,085 |
| 2025-02-27 | 13,000.00 | 13,150.00 | 13,000.00 | 13,150.00 | 11,968.11 | 700,455 |
| 2025-02-26 | 13,200.00 | 13,300.00 | 13,000.00 | 13,200.00 | 12,013.62 | 740,040 |
| 2025-02-25 | 13,350.00 | 13,400.00 | 13,200.00 | 13,300.00 | 12,104.63 | 713,055 |
| 2025-02-24 | 12,800.00 | 13,300.00 | 12,800.00 | 13,300.00 | 12,104.63 | 2,084,565 |
| 2025-02-21 | 12,850.00 | 13,050.00 | 12,850.00 | 12,850.00 | 11,695.07 | 682,185 |
| 2025-02-20 | 13,050.00 | 13,050.00 | 12,800.00 | 12,900.00 | 11,740.58 | 851,550 |
| 2025-02-19 | 13,000.00 | 13,200.00 | 12,850.00 | 12,950.00 | 11,786.09 | 1,532,580 |
| 2025-02-18 | 13,100.00 | 13,300.00 | 12,950.00 | 12,950.00 | 11,786.09 | 748,965 |
| 2025-02-17 | 12,700.00 | 13,100.00 | 12,500.00 | 13,100.00 | 11,922.60 | 2,487,030 |
| 2025-02-14 | 12,550.00 | 12,850.00 | 12,550.00 | 12,700.00 | 11,558.56 | 739,935 |
| 2025-02-13 | 12,400.00 | 12,950.00 | 12,300.00 | 12,700.00 | 11,558.56 | 1,128,540 |
| 2025-02-12 | 12,600.00 | 12,600.00 | 12,400.00 | 12,450.00 | 11,331.03 | 338,835 |
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.