Gelex Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 20,900.00 | 21,000.00 | 20,600.00 | 20,700.00 | 13,135.94 | 4,960,915 |
| 2024-08-14 | 21,400.00 | 21,450.00 | 20,900.00 | 20,900.00 | 13,262.86 | 7,022,228 |
| 2024-08-13 | 21,600.00 | 21,600.00 | 20,950.00 | 21,200.00 | 13,453.23 | 10,898,361 |
| 2024-08-12 | 21,950.00 | 22,050.00 | 21,400.00 | 21,500.00 | 13,643.61 | 18,288,273 |
| 2024-08-09 | 20,950.00 | 21,450.00 | 20,850.00 | 21,450.00 | 13,611.88 | 8,596,341 |
| 2024-08-08 | 21,000.00 | 21,150.00 | 20,500.00 | 20,800.00 | 13,199.40 | 10,913,130 |
| 2024-08-07 | 21,000.00 | 21,200.00 | 20,850.00 | 21,050.00 | 13,358.05 | 7,643,408 |
| 2024-08-06 | 20,700.00 | 20,950.00 | 20,350.00 | 20,850.00 | 13,231.13 | 7,319,268 |
| 2024-08-05 | 21,400.00 | 21,950.00 | 20,300.00 | 20,300.00 | 12,882.11 | 20,049,502 |
| 2024-08-02 | 21,200.00 | 21,600.00 | 20,900.00 | 21,500.00 | 13,643.61 | 13,654,696 |
| 2024-08-01 | 22,900.00 | 22,900.00 | 21,500.00 | 21,500.00 | 13,643.61 | 21,856,557 |
| 2024-07-31 | 22,900.00 | 23,050.00 | 22,550.00 | 22,750.00 | 14,436.84 | 17,476,476 |
| 2024-07-30 | 22,950.00 | 23,050.00 | 22,500.00 | 22,750.00 | 14,436.84 | 21,852,599 |
| 2024-07-29 | 22,700.00 | 22,750.00 | 22,550.00 | 22,550.00 | 14,309.93 | 10,728,907 |
| 2024-07-26 | 22,600.00 | 22,600.00 | 22,300.00 | 22,600.00 | 14,341.65 | 7,748,308 |
| 2024-07-25 | 22,600.00 | 22,600.00 | 22,100.00 | 22,400.00 | 14,214.74 | 8,078,995 |
| 2024-07-24 | 21,650.00 | 22,500.00 | 21,600.00 | 22,500.00 | 14,278.20 | 15,588,271 |
| 2024-07-23 | 22,300.00 | 22,350.00 | 21,850.00 | 21,850.00 | 13,865.71 | 13,573,699 |
| 2024-07-22 | 22,000.00 | 22,450.00 | 21,950.00 | 22,100.00 | 14,024.36 | 14,517,649 |
| 2024-07-19 | 22,700.00 | 22,800.00 | 22,050.00 | 22,100.00 | 14,024.36 | 15,007,133 |
| 2024-07-18 | 22,400.00 | 22,700.00 | 21,900.00 | 22,700.00 | 14,405.11 | 16,210,365 |
| 2024-07-17 | 23,300.00 | 23,300.00 | 21,400.00 | 22,100.00 | 14,024.36 | 20,127,606 |
| 2024-07-16 | 23,800.00 | 24,100.00 | 23,000.00 | 23,000.00 | 14,595.49 | 32,864,388 |
| 2024-07-15 | 23,200.00 | 23,500.00 | 22,850.00 | 23,500.00 | 14,912.78 | 13,603,235 |
| 2024-07-12 | 23,300.00 | 23,350.00 | 22,900.00 | 23,000.00 | 14,595.49 | 11,163,429 |
| 2024-07-11 | 23,650.00 | 23,650.00 | 23,200.00 | 23,200.00 | 14,722.41 | 9,960,806 |
| 2024-07-10 | 23,700.00 | 23,800.00 | 23,350.00 | 23,350.00 | 14,817.59 | 10,099,049 |
| 2024-07-09 | 22,950.00 | 23,700.00 | 22,900.00 | 23,700.00 | 15,039.70 | 29,220,434 |
| 2024-07-08 | 22,850.00 | 23,100.00 | 22,750.00 | 22,800.00 | 14,468.57 | 13,896,621 |
| 2024-07-05 | 22,800.00 | 23,000.00 | 22,600.00 | 22,800.00 | 14,468.57 | 9,353,480 |
| 2024-07-04 | 22,650.00 | 23,100.00 | 22,600.00 | 22,700.00 | 14,405.11 | 9,847,532 |
| 2024-07-03 | 22,500.00 | 22,700.00 | 22,400.00 | 22,550.00 | 14,309.93 | 8,313,917 |
| 2024-07-02 | 22,250.00 | 22,500.00 | 22,200.00 | 22,500.00 | 14,278.20 | 10,720,381 |
| 2024-07-01 | 21,850.00 | 22,250.00 | 21,850.00 | 22,250.00 | 14,119.55 | 9,340,996 |
| 2024-06-28 | 22,450.00 | 22,450.00 | 21,600.00 | 22,100.00 | 14,024.36 | 21,842,246 |
| 2024-06-27 | 22,250.00 | 22,400.00 | 22,150.00 | 22,350.00 | 14,183.01 | 9,077,756 |
| 2024-06-26 | 22,400.00 | 22,550.00 | 22,100.00 | 22,250.00 | 14,119.55 | 18,705,743 |
| 2024-06-25 | 22,100.00 | 22,550.00 | 22,000.00 | 22,400.00 | 14,214.74 | 12,154,272 |
| 2024-06-24 | 23,350.00 | 23,400.00 | 22,000.00 | 22,000.00 | 13,960.90 | 35,847,269 |
| 2024-06-21 | 23,400.00 | 23,700.00 | 23,200.00 | 23,200.00 | 14,722.41 | 16,930,355 |
| 2024-06-20 | 23,950.00 | 24,000.00 | 23,300.00 | 23,300.00 | 14,785.87 | 26,511,449 |
| 2024-06-19 | 24,150.00 | 24,500.00 | 23,650.00 | 23,850.00 | 15,134.89 | 36,922,306 |
| 2024-06-18 | 23,950.00 | 24,500.00 | 23,750.00 | 23,900.00 | 15,166.62 | 32,570,545 |
| 2024-06-17 | 23,850.00 | 24,100.00 | 23,650.00 | 23,800.00 | 15,103.16 | 16,619,461 |
| 2024-06-14 | 23,750.00 | 24,800.00 | 23,650.00 | 23,700.00 | 15,039.70 | 54,771,341 |
| 2024-06-13 | 23,700.00 | 24,000.00 | 23,550.00 | 23,700.00 | 15,039.70 | 16,547,446 |
| 2024-06-12 | 23,300.00 | 23,600.00 | 23,100.00 | 23,550.00 | 14,944.51 | 15,592,077 |
| 2024-06-11 | 24,050.00 | 24,050.00 | 23,050.00 | 23,250.00 | 14,754.14 | 29,054,786 |
| 2024-06-10 | 23,900.00 | 24,050.00 | 23,700.00 | 23,900.00 | 15,166.62 | 12,540,226 |
| 2024-06-07 | 23,650.00 | 24,350.00 | 23,600.00 | 23,900.00 | 15,166.62 | 23,847,378 |
| 2024-06-06 | 23,650.00 | 24,000.00 | 23,400.00 | 23,600.00 | 14,976.24 | 18,574,047 |
| 2024-06-05 | 23,950.00 | 24,200.00 | 23,600.00 | 23,600.00 | 14,976.24 | 16,937,511 |
| 2024-06-04 | 23,900.00 | 24,450.00 | 23,700.00 | 23,850.00 | 15,134.89 | 22,811,622 |
| 2024-06-03 | 23,500.00 | 23,950.00 | 23,400.00 | 23,800.00 | 15,103.16 | 15,762,750 |
| 2024-05-31 | 23,650.00 | 23,700.00 | 23,300.00 | 23,300.00 | 14,785.87 | 13,228,396 |
| 2024-05-30 | 23,300.00 | 23,600.00 | 22,950.00 | 23,600.00 | 14,976.24 | 19,868,628 |
| 2024-05-29 | 24,050.00 | 24,400.00 | 23,400.00 | 23,600.00 | 14,976.24 | 28,249,231 |
| 2024-05-28 | 24,250.00 | 24,250.00 | 23,750.00 | 24,000.00 | 15,230.08 | 28,018,572 |
| 2024-05-27 | 23,000.00 | 24,150.00 | 22,900.00 | 23,950.00 | 15,198.35 | 24,946,928 |
| 2024-05-24 | 23,450.00 | 23,750.00 | 22,700.00 | 23,000.00 | 14,595.49 | 30,840,527 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-10 | 799.9998 VND |
| 2025-04-25 | 499.9999 VND |
| 2022-07-13 | 499.9999 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.