Gelex Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 22,700.00 | 23,900.00 | 22,550.00 | 23,700.00 | 15,039.70 | 34,677,380 |
| 2024-05-22 | 23,450.00 | 23,500.00 | 22,600.00 | 22,700.00 | 14,405.11 | 24,112,750 |
| 2024-05-21 | 23,200.00 | 23,450.00 | 22,800.00 | 23,300.00 | 14,785.87 | 20,294,929 |
| 2024-05-20 | 23,300.00 | 23,750.00 | 23,050.00 | 23,300.00 | 14,785.87 | 28,713,442 |
| 2024-05-17 | 22,500.00 | 22,900.00 | 22,450.00 | 22,900.00 | 14,532.03 | 17,023,989 |
| 2024-05-16 | 22,700.00 | 22,750.00 | 22,400.00 | 22,500.00 | 14,278.20 | 20,619,069 |
| 2024-05-15 | 22,350.00 | 22,750.00 | 22,200.00 | 22,450.00 | 14,246.47 | 23,949,690 |
| 2024-05-14 | 22,200.00 | 22,500.00 | 22,100.00 | 22,100.00 | 14,024.36 | 16,860,320 |
| 2024-05-13 | 21,750.00 | 22,550.00 | 21,750.00 | 22,100.00 | 14,024.36 | 25,785,368 |
| 2024-05-10 | 21,700.00 | 21,750.00 | 21,350.00 | 21,700.00 | 13,770.53 | 12,553,928 |
| 2024-05-09 | 21,900.00 | 22,000.00 | 21,600.00 | 21,650.00 | 13,738.80 | 12,874,110 |
| 2024-05-08 | 21,700.00 | 21,950.00 | 21,500.00 | 21,850.00 | 13,865.71 | 16,067,707 |
| 2024-05-07 | 21,400.00 | 22,150.00 | 21,350.00 | 21,900.00 | 13,897.44 | 28,674,312 |
| 2024-05-06 | 20,850.00 | 21,400.00 | 20,800.00 | 21,300.00 | 13,516.69 | 13,216,825 |
| 2024-05-03 | 21,000.00 | 21,050.00 | 20,600.00 | 20,650.00 | 13,104.21 | 14,093,176 |
| 2024-05-02 | 20,400.00 | 21,050.00 | 20,250.00 | 20,950.00 | 13,294.59 | 15,872,370 |
| 2024-04-26 | 20,400.00 | 20,800.00 | 20,350.00 | 20,400.00 | 12,945.56 | 15,899,927 |
| 2024-04-25 | 20,200.00 | 20,800.00 | 20,050.00 | 20,800.00 | 13,199.40 | 18,713,812 |
| 2024-04-24 | 19,800.00 | 20,500.00 | 19,600.00 | 20,300.00 | 12,882.11 | 17,073,318 |
| 2024-04-23 | 20,150.00 | 20,200.00 | 19,450.00 | 19,450.00 | 12,342.71 | 15,300,062 |
| 2024-04-22 | 20,350.00 | 20,350.00 | 19,800.00 | 20,100.00 | 12,755.19 | 14,903,907 |
| 2024-04-19 | 19,550.00 | 20,400.00 | 19,100.00 | 19,700.00 | 12,501.35 | 31,854,360 |
| 2024-04-17 | 21,050.00 | 21,150.00 | 20,000.00 | 20,000.00 | 12,691.73 | 23,008,329 |
| 2024-04-16 | 21,300.00 | 21,600.00 | 20,200.00 | 20,850.00 | 13,231.13 | 46,862,406 |
| 2024-04-15 | 23,050.00 | 23,500.00 | 21,650.00 | 21,650.00 | 13,738.80 | 40,735,256 |
| 2024-04-12 | 23,300.00 | 23,400.00 | 23,100.00 | 23,250.00 | 14,754.14 | 18,213,062 |
| 2024-04-11 | 22,850.00 | 23,300.00 | 22,850.00 | 23,100.00 | 14,658.95 | 25,503,250 |
| 2024-04-10 | 23,900.00 | 23,900.00 | 23,300.00 | 23,300.00 | 14,785.87 | 18,906,408 |
| 2024-04-09 | 23,400.00 | 23,900.00 | 23,300.00 | 23,900.00 | 15,166.62 | 18,826,629 |
| 2024-04-08 | 23,450.00 | 23,600.00 | 23,300.00 | 23,450.00 | 14,881.05 | 29,120,710 |
| 2024-04-05 | 23,800.00 | 24,150.00 | 23,450.00 | 23,450.00 | 14,881.05 | 40,040,996 |
| 2024-04-04 | 24,550.00 | 24,700.00 | 23,900.00 | 24,200.00 | 15,356.99 | 41,115,272 |
| 2024-04-03 | 25,500.00 | 25,600.00 | 24,550.00 | 24,550.00 | 15,579.10 | 44,545,771 |
| 2024-04-02 | 25,100.00 | 26,000.00 | 24,850.00 | 25,500.00 | 16,181.96 | 43,613,390 |
| 2024-04-01 | 24,900.00 | 25,350.00 | 24,750.00 | 25,200.00 | 15,991.58 | 28,837,375 |
| 2024-03-29 | 24,850.00 | 25,300.00 | 24,650.00 | 24,900.00 | 15,801.20 | 33,197,054 |
| 2024-03-28 | 25,300.00 | 25,350.00 | 24,700.00 | 24,800.00 | 15,737.74 | 26,080,733 |
| 2024-03-27 | 25,300.00 | 25,300.00 | 24,650.00 | 25,050.00 | 15,896.39 | 31,591,119 |
| 2024-03-26 | 24,350.00 | 25,600.00 | 24,350.00 | 25,100.00 | 15,928.12 | 45,090,671 |
| 2024-03-25 | 25,150.00 | 25,350.00 | 24,350.00 | 24,500.00 | 15,547.37 | 54,400,915 |
| 2024-03-22 | 23,650.00 | 25,050.00 | 23,650.00 | 24,950.00 | 15,832.93 | 113,734,732 |
| 2024-03-21 | 23,700.00 | 23,850.00 | 23,300.00 | 23,450.00 | 14,881.05 | 36,457,030 |
| 2024-03-20 | 22,700.00 | 23,300.00 | 22,500.00 | 23,300.00 | 14,785.87 | 33,505,205 |
| 2024-03-19 | 22,800.00 | 22,900.00 | 22,500.00 | 22,550.00 | 14,309.93 | 14,868,890 |
| 2024-03-18 | 23,250.00 | 23,450.00 | 22,050.00 | 22,650.00 | 14,373.38 | 44,057,351 |
| 2024-03-15 | 22,800.00 | 23,350.00 | 22,700.00 | 23,050.00 | 14,627.22 | 35,409,247 |
| 2024-03-14 | 22,950.00 | 23,350.00 | 22,750.00 | 22,900.00 | 14,532.03 | 38,379,948 |
| 2024-03-13 | 22,100.00 | 22,850.00 | 22,000.00 | 22,850.00 | 14,500.30 | 29,392,171 |
| 2024-03-12 | 22,100.00 | 22,350.00 | 21,900.00 | 22,000.00 | 13,960.90 | 16,654,478 |
| 2024-03-11 | 22,600.00 | 22,600.00 | 21,800.00 | 22,100.00 | 14,024.36 | 24,944,797 |
| 2024-03-08 | 23,200.00 | 23,250.00 | 22,600.00 | 22,600.00 | 14,341.65 | 29,452,006 |
| 2024-03-07 | 22,800.00 | 23,150.00 | 22,500.00 | 23,050.00 | 14,627.22 | 33,373,054 |
| 2024-03-06 | 23,800.00 | 23,900.00 | 22,550.00 | 22,800.00 | 14,468.57 | 56,469,535 |
| 2024-03-05 | 23,200.00 | 23,500.00 | 23,050.00 | 23,500.00 | 14,912.78 | 28,581,136 |
| 2024-03-04 | 23,600.00 | 23,600.00 | 23,100.00 | 23,150.00 | 14,690.68 | 37,638,949 |
| 2024-03-01 | 22,400.00 | 23,200.00 | 22,250.00 | 23,200.00 | 14,722.41 | 55,928,892 |
| 2024-02-29 | 22,700.00 | 22,850.00 | 22,150.00 | 22,300.00 | 14,151.28 | 26,738,453 |
| 2024-02-28 | 22,150.00 | 23,100.00 | 22,000.00 | 22,550.00 | 14,309.93 | 50,671,854 |
| 2024-02-27 | 21,750.00 | 22,250.00 | 21,700.00 | 22,000.00 | 13,960.90 | 18,162,971 |
| 2024-02-26 | 21,650.00 | 21,900.00 | 21,500.00 | 21,750.00 | 13,802.26 | 12,036,430 |
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.