Gia Lai Electricity JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 12,300.00 | 12,450.00 | 12,250.00 | 12,450.00 | 11,331.03 | 395,115 |
| 2025-02-10 | 12,500.00 | 12,500.00 | 12,300.00 | 12,300.00 | 11,194.51 | 707,385 |
| 2025-02-07 | 12,750.00 | 12,750.00 | 12,500.00 | 12,550.00 | 11,422.04 | 783,825 |
| 2025-02-06 | 12,550.00 | 12,900.00 | 12,550.00 | 12,650.00 | 11,513.05 | 915,285 |
| 2025-02-05 | 11,800.00 | 12,550.00 | 11,750.00 | 12,550.00 | 11,422.04 | 3,493,980 |
| 2025-02-04 | 11,700.00 | 11,750.00 | 11,700.00 | 11,750.00 | 10,693.94 | 355,740 |
| 2025-02-03 | 11,600.00 | 11,700.00 | 11,450.00 | 11,650.00 | 10,602.93 | 202,020 |
| 2025-01-24 | 11,500.00 | 11,550.00 | 11,450.00 | 11,450.00 | 10,420.90 | 340,200 |
| 2025-01-23 | 11,500.00 | 11,650.00 | 11,500.00 | 11,500.00 | 10,466.41 | 117,600 |
| 2025-01-22 | 11,500.00 | 11,550.00 | 11,450.00 | 11,450.00 | 10,420.90 | 194,985 |
| 2025-01-21 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 10,466.41 | 115,290 |
| 2025-01-20 | 11,750.00 | 11,750.00 | 11,500.00 | 11,500.00 | 10,466.41 | 193,515 |
| 2025-01-17 | 11,450.00 | 11,550.00 | 11,400.00 | 11,500.00 | 10,466.41 | 79,485 |
| 2025-01-16 | 11,450.00 | 11,550.00 | 11,400.00 | 11,450.00 | 10,420.90 | 101,220 |
| 2025-01-15 | 11,200.00 | 11,450.00 | 11,200.00 | 11,450.00 | 10,420.90 | 236,355 |
| 2025-01-14 | 11,200.00 | 11,500.00 | 11,200.00 | 11,200.00 | 10,193.37 | 143,325 |
| 2025-01-13 | 11,200.00 | 11,300.00 | 11,150.00 | 11,250.00 | 10,238.88 | 110,985 |
| 2025-01-10 | 11,450.00 | 11,600.00 | 11,300.00 | 11,300.00 | 10,284.38 | 202,125 |
| 2025-01-09 | 11,500.00 | 11,700.00 | 11,450.00 | 11,550.00 | 10,511.92 | 116,970 |
| 2025-01-08 | 11,300.00 | 11,600.00 | 11,300.00 | 11,550.00 | 10,511.92 | 200,445 |
| 2025-01-07 | 11,400.00 | 11,500.00 | 11,300.00 | 11,400.00 | 10,375.40 | 261,870 |
| 2025-01-06 | 11,700.00 | 11,750.00 | 11,500.00 | 11,500.00 | 10,466.41 | 266,490 |
| 2025-01-03 | 11,850.00 | 11,900.00 | 11,700.00 | 11,700.00 | 10,648.43 | 304,920 |
| 2025-01-02 | 11,950.00 | 11,950.00 | 11,800.00 | 11,900.00 | 10,830.46 | 503,265 |
| 2024-12-31 | 11,750.00 | 12,000.00 | 11,650.00 | 12,000.00 | 10,921.47 | 2,459,415 |
| 2024-12-30 | 11,700.00 | 12,000.00 | 11,550.00 | 11,750.00 | 10,693.94 | 677,565 |
| 2024-12-27 | 11,700.00 | 11,750.00 | 11,550.00 | 11,750.00 | 10,693.94 | 574,875 |
| 2024-12-26 | 11,800.00 | 11,900.00 | 11,600.00 | 11,800.00 | 10,739.45 | 443,730 |
| 2024-12-25 | 11,800.00 | 11,800.00 | 11,550.00 | 11,800.00 | 10,739.45 | 686,280 |
| 2024-12-24 | 11,700.00 | 11,800.00 | 11,550.00 | 11,700.00 | 10,648.43 | 784,350 |
| 2024-12-23 | 11,600.00 | 11,650.00 | 11,500.00 | 11,650.00 | 10,602.93 | 638,400 |
| 2024-12-20 | 11,350.00 | 11,600.00 | 11,350.00 | 11,500.00 | 10,466.41 | 814,485 |
| 2024-12-19 | 11,200.00 | 11,250.00 | 11,100.00 | 11,250.00 | 10,238.88 | 422,940 |
| 2024-12-18 | 11,150.00 | 11,350.00 | 11,100.00 | 11,300.00 | 10,284.38 | 328,020 |
| 2024-12-17 | 11,000.00 | 11,150.00 | 10,950.00 | 11,150.00 | 10,147.87 | 223,965 |
| 2024-12-16 | 11,000.00 | 11,100.00 | 10,850.00 | 11,100.00 | 10,102.36 | 237,825 |
| 2024-12-13 | 11,200.00 | 11,200.00 | 11,000.00 | 11,000.00 | 10,011.35 | 218,925 |
| 2024-12-12 | 10,950.00 | 11,100.00 | 10,950.00 | 11,100.00 | 10,102.36 | 181,440 |
| 2024-12-11 | 10,950.00 | 11,100.00 | 10,950.00 | 11,050.00 | 10,056.85 | 124,110 |
| 2024-12-10 | 11,000.00 | 11,100.00 | 10,900.00 | 10,950.00 | 9,965.84 | 424,725 |
| 2024-12-09 | 11,200.00 | 11,350.00 | 10,950.00 | 10,950.00 | 9,965.84 | 721,350 |
| 2024-12-06 | 11,250.00 | 11,250.00 | 11,150.00 | 11,200.00 | 10,193.37 | 198,450 |
| 2024-12-05 | 11,100.00 | 11,200.00 | 10,950.00 | 11,200.00 | 10,193.37 | 248,640 |
| 2024-12-04 | 11,000.00 | 11,100.00 | 10,950.00 | 11,100.00 | 10,102.36 | 198,870 |
| 2024-12-03 | 11,050.00 | 11,100.00 | 10,900.00 | 11,050.00 | 10,056.85 | 123,270 |
| 2024-12-02 | 11,200.00 | 11,250.00 | 11,000.00 | 11,000.00 | 10,011.35 | 160,860 |
| 2024-11-29 | 11,050.00 | 11,250.00 | 11,050.00 | 11,100.00 | 10,102.36 | 214,200 |
| 2024-11-28 | 11,000.00 | 11,200.00 | 11,000.00 | 11,100.00 | 9,529.06 | 289,065 |
| 2024-11-27 | 11,050.00 | 11,050.00 | 10,900.00 | 11,000.00 | 9,443.21 | 247,695 |
| 2024-11-26 | 10,950.00 | 11,100.00 | 10,950.00 | 11,000.00 | 9,443.21 | 200,340 |
| 2024-11-25 | 10,650.00 | 10,900.00 | 10,650.00 | 10,900.00 | 9,357.37 | 280,665 |
| 2024-11-22 | 10,650.00 | 10,850.00 | 10,650.00 | 10,700.00 | 9,185.67 | 172,515 |
| 2024-11-21 | 10,700.00 | 10,850.00 | 10,650.00 | 10,700.00 | 9,185.67 | 227,535 |
| 2024-11-20 | 10,700.00 | 10,850.00 | 10,650.00 | 10,700.00 | 9,185.67 | 262,080 |
| 2024-11-19 | 10,800.00 | 10,900.00 | 10,700.00 | 10,700.00 | 9,185.67 | 156,555 |
| 2024-11-18 | 10,600.00 | 10,850.00 | 10,600.00 | 10,800.00 | 9,271.52 | 194,250 |
| 2024-11-15 | 10,750.00 | 10,800.00 | 10,550.00 | 10,750.00 | 9,228.59 | 370,125 |
| 2024-11-14 | 10,900.00 | 11,000.00 | 10,750.00 | 10,750.00 | 9,228.59 | 196,560 |
| 2024-11-13 | 10,950.00 | 10,950.00 | 10,700.00 | 10,900.00 | 9,357.37 | 360,360 |
| 2024-11-12 | 10,700.00 | 10,850.00 | 10,700.00 | 10,800.00 | 9,271.52 | 99,750 |
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.