Gia Lai Electricity JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 10,700.00 | 10,800.00 | 10,600.00 | 10,700.00 | 9,185.67 | 233,730 |
| 2024-11-08 | 10,850.00 | 10,900.00 | 10,700.00 | 10,700.00 | 9,185.67 | 304,920 |
| 2024-11-07 | 10,800.00 | 10,850.00 | 10,750.00 | 10,850.00 | 9,314.44 | 161,910 |
| 2024-11-06 | 10,800.00 | 10,850.00 | 10,650.00 | 10,800.00 | 9,271.52 | 238,770 |
| 2024-11-05 | 10,600.00 | 10,850.00 | 10,600.00 | 10,750.00 | 9,228.59 | 265,755 |
| 2024-11-04 | 11,200.00 | 11,200.00 | 10,450.00 | 10,650.00 | 9,142.75 | 1,020,915 |
| 2024-11-01 | 11,250.00 | 11,400.00 | 11,200.00 | 11,200.00 | 9,614.91 | 244,965 |
| 2024-10-31 | 11,450.00 | 11,450.00 | 11,250.00 | 11,300.00 | 9,700.75 | 879,795 |
| 2024-10-30 | 11,450.00 | 11,550.00 | 11,400.00 | 11,500.00 | 9,872.45 | 314,160 |
| 2024-10-29 | 11,450.00 | 11,550.00 | 11,450.00 | 11,450.00 | 9,829.53 | 191,625 |
| 2024-10-28 | 11,450.00 | 11,500.00 | 11,400.00 | 11,450.00 | 9,829.53 | 194,145 |
| 2024-10-25 | 11,500.00 | 11,550.00 | 11,450.00 | 11,500.00 | 9,872.45 | 331,800 |
| 2024-10-24 | 11,650.00 | 11,650.00 | 11,450.00 | 11,500.00 | 9,872.45 | 279,825 |
| 2024-10-23 | 11,550.00 | 11,750.00 | 11,400.00 | 11,550.00 | 9,915.37 | 353,430 |
| 2024-10-22 | 11,600.00 | 11,650.00 | 11,450.00 | 11,500.00 | 9,872.45 | 558,915 |
| 2024-10-21 | 11,750.00 | 11,850.00 | 11,650.00 | 11,650.00 | 10,001.22 | 421,155 |
| 2024-10-18 | 11,900.00 | 11,900.00 | 11,750.00 | 11,750.00 | 10,087.07 | 318,570 |
| 2024-10-17 | 11,800.00 | 11,900.00 | 11,750.00 | 11,900.00 | 10,215.84 | 389,025 |
| 2024-10-16 | 11,900.00 | 12,000.00 | 11,800.00 | 11,850.00 | 10,172.92 | 562,380 |
| 2024-10-15 | 12,150.00 | 12,250.00 | 11,950.00 | 12,000.00 | 10,301.69 | 510,825 |
| 2024-10-14 | 11,900.00 | 12,400.00 | 11,900.00 | 12,150.00 | 10,430.46 | 1,711,500 |
| 2024-10-11 | 11,650.00 | 11,800.00 | 11,650.00 | 11,800.00 | 10,129.99 | 436,695 |
| 2024-10-10 | 11,650.00 | 11,700.00 | 11,600.00 | 11,650.00 | 10,001.22 | 405,720 |
| 2024-10-09 | 11,450.00 | 11,700.00 | 11,450.00 | 11,650.00 | 10,001.22 | 570,465 |
| 2024-10-08 | 11,600.00 | 11,600.00 | 11,450.00 | 11,500.00 | 9,872.45 | 239,715 |
| 2024-10-07 | 11,450.00 | 11,650.00 | 11,450.00 | 11,600.00 | 9,958.30 | 260,085 |
| 2024-10-04 | 11,550.00 | 11,600.00 | 11,450.00 | 11,450.00 | 9,829.53 | 249,900 |
| 2024-10-03 | 11,700.00 | 11,700.00 | 11,500.00 | 11,550.00 | 9,915.37 | 785,610 |
| 2024-10-02 | 11,750.00 | 11,750.00 | 11,600.00 | 11,650.00 | 10,001.22 | 352,380 |
| 2024-10-01 | 11,700.00 | 11,750.00 | 11,550.00 | 11,700.00 | 10,044.14 | 619,920 |
| 2024-09-30 | 11,550.00 | 11,700.00 | 11,550.00 | 11,650.00 | 10,001.22 | 344,400 |
| 2024-09-27 | 11,800.00 | 11,800.00 | 11,550.00 | 11,550.00 | 9,915.37 | 631,260 |
| 2024-09-26 | 11,850.00 | 11,850.00 | 11,650.00 | 11,700.00 | 10,044.14 | 637,140 |
| 2024-09-25 | 11,700.00 | 11,800.00 | 11,650.00 | 11,750.00 | 10,087.07 | 516,075 |
| 2024-09-24 | 11,550.00 | 11,650.00 | 11,550.00 | 11,650.00 | 10,001.22 | 292,005 |
| 2024-09-23 | 11,700.00 | 11,700.00 | 11,500.00 | 11,550.00 | 9,915.37 | 1,296,750 |
| 2024-09-20 | 11,500.00 | 11,950.00 | 11,500.00 | 11,600.00 | 9,958.30 | 867,300 |
| 2024-09-19 | 11,500.00 | 11,500.00 | 11,400.00 | 11,500.00 | 9,872.45 | 248,850 |
| 2024-09-18 | 11,500.00 | 11,500.00 | 11,200.00 | 11,450.00 | 9,829.53 | 418,005 |
| 2024-09-17 | 11,450.00 | 11,500.00 | 11,150.00 | 11,400.00 | 9,786.60 | 407,820 |
| 2024-09-16 | 11,500.00 | 11,600.00 | 11,150.00 | 11,450.00 | 9,829.53 | 551,145 |
| 2024-09-13 | 11,550.00 | 11,550.00 | 11,400.00 | 11,500.00 | 9,872.45 | 313,635 |
| 2024-09-12 | 11,600.00 | 11,650.00 | 11,450.00 | 11,450.00 | 9,829.53 | 375,690 |
| 2024-09-11 | 11,500.00 | 11,600.00 | 11,350.00 | 11,450.00 | 9,829.53 | 467,145 |
| 2024-09-10 | 11,750.00 | 11,750.00 | 11,500.00 | 11,600.00 | 9,958.30 | 1,147,230 |
| 2024-09-09 | 11,600.00 | 11,750.00 | 11,600.00 | 11,700.00 | 10,044.14 | 1,003,905 |
| 2024-09-06 | 11,700.00 | 11,800.00 | 11,600.00 | 11,600.00 | 9,958.30 | 453,810 |
| 2024-09-05 | 11,900.00 | 12,000.00 | 11,550.00 | 11,700.00 | 10,044.14 | 905,205 |
| 2024-09-04 | 12,150.00 | 12,150.00 | 11,900.00 | 11,950.00 | 10,258.76 | 570,360 |
| 2024-08-30 | 12,200.00 | 12,350.00 | 12,200.00 | 12,250.00 | 10,516.31 | 251,475 |
| 2024-08-29 | 12,300.00 | 12,500.00 | 12,200.00 | 12,250.00 | 10,516.31 | 642,810 |
| 2024-08-28 | 12,850.00 | 12,950.00 | 12,800.00 | 12,850.00 | 10,506.09 | 1,094,341 |
| 2024-08-27 | 12,850.00 | 12,950.00 | 12,800.00 | 12,850.00 | 10,506.09 | 868,880 |
| 2024-08-26 | 12,950.00 | 13,100.00 | 12,900.00 | 12,950.00 | 10,587.85 | 571,315 |
| 2024-08-23 | 13,150.00 | 13,150.00 | 12,900.00 | 12,950.00 | 10,587.85 | 836,356 |
| 2024-08-22 | 13,100.00 | 13,200.00 | 12,950.00 | 13,000.00 | 10,628.73 | 553,786 |
| 2024-08-21 | 13,050.00 | 13,200.00 | 12,950.00 | 13,100.00 | 10,710.48 | 774,837 |
| 2024-08-20 | 12,900.00 | 13,050.00 | 12,850.00 | 13,000.00 | 10,628.73 | 1,065,676 |
| 2024-08-19 | 12,900.00 | 13,000.00 | 12,750.00 | 12,850.00 | 10,506.09 | 903,388 |
| 2024-08-16 | 12,500.00 | 13,000.00 | 12,500.00 | 12,900.00 | 10,546.97 | 1,416,712 |
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.