Gelex Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 22,500.00 | 22,500.00 | 21,700.00 | 21,850.00 | 13,865.71 | 30,411,791 |
| 2024-02-22 | 22,400.00 | 22,700.00 | 22,300.00 | 22,300.00 | 14,151.28 | 16,540,900 |
| 2024-02-21 | 22,650.00 | 22,650.00 | 22,300.00 | 22,400.00 | 14,214.74 | 19,789,763 |
| 2024-02-20 | 22,350.00 | 22,650.00 | 22,100.00 | 22,500.00 | 14,278.20 | 34,296,450 |
| 2024-02-19 | 22,350.00 | 22,500.00 | 22,050.00 | 22,250.00 | 14,119.55 | 24,317,374 |
| 2024-02-16 | 22,100.00 | 22,600.00 | 22,000.00 | 22,350.00 | 14,183.01 | 29,043,976 |
| 2024-02-15 | 21,750.00 | 22,250.00 | 21,650.00 | 22,000.00 | 13,960.90 | 34,196,117 |
| 2024-02-07 | 21,200.00 | 21,650.00 | 21,150.00 | 21,500.00 | 13,643.61 | 14,190,311 |
| 2024-02-06 | 21,250.00 | 21,350.00 | 21,050.00 | 21,150.00 | 13,421.50 | 14,983,077 |
| 2024-02-05 | 21,500.00 | 21,600.00 | 21,150.00 | 21,200.00 | 13,453.23 | 17,215,367 |
| 2024-02-02 | 21,450.00 | 21,800.00 | 21,400.00 | 21,400.00 | 13,580.15 | 16,977,400 |
| 2024-02-01 | 21,400.00 | 21,650.00 | 21,400.00 | 21,450.00 | 13,611.88 | 12,937,903 |
| 2024-01-31 | 21,900.00 | 22,100.00 | 21,500.00 | 21,500.00 | 13,643.61 | 20,249,558 |
| 2024-01-30 | 21,750.00 | 21,900.00 | 21,650.00 | 21,900.00 | 13,897.44 | 8,037,583 |
| 2024-01-29 | 21,700.00 | 22,100.00 | 21,650.00 | 21,750.00 | 13,802.26 | 16,361,397 |
| 2024-01-26 | 21,450.00 | 21,750.00 | 21,450.00 | 21,650.00 | 13,738.80 | 8,278,595 |
| 2024-01-25 | 21,500.00 | 21,800.00 | 21,400.00 | 21,500.00 | 13,643.61 | 8,519,303 |
| 2024-01-24 | 21,500.00 | 21,700.00 | 21,400.00 | 21,450.00 | 13,611.88 | 10,661,308 |
| 2024-01-23 | 21,850.00 | 21,950.00 | 21,550.00 | 21,550.00 | 13,675.34 | 9,477,107 |
| 2024-01-22 | 21,800.00 | 21,900.00 | 21,350.00 | 21,800.00 | 13,833.99 | 11,968,070 |
| 2024-01-19 | 21,750.00 | 22,200.00 | 21,650.00 | 21,750.00 | 13,802.26 | 20,377,600 |
| 2024-01-18 | 21,650.00 | 21,700.00 | 21,450.00 | 21,600.00 | 13,707.07 | 10,514,082 |
| 2024-01-17 | 21,700.00 | 21,850.00 | 21,450.00 | 21,550.00 | 13,675.34 | 14,277,855 |
| 2024-01-16 | 21,000.00 | 21,550.00 | 20,900.00 | 21,500.00 | 13,643.61 | 12,837,266 |
| 2024-01-15 | 21,550.00 | 21,650.00 | 21,000.00 | 21,000.00 | 13,326.32 | 15,101,832 |
| 2024-01-12 | 21,600.00 | 21,900.00 | 21,250.00 | 21,300.00 | 13,516.69 | 40,958,454 |
| 2024-01-11 | 22,200.00 | 22,350.00 | 21,900.00 | 22,100.00 | 14,024.36 | 22,783,151 |
| 2024-01-10 | 22,400.00 | 22,550.00 | 21,900.00 | 22,150.00 | 14,056.09 | 23,689,495 |
| 2024-01-09 | 22,300.00 | 22,900.00 | 22,250.00 | 22,450.00 | 14,246.47 | 28,492,528 |
| 2024-01-08 | 22,300.00 | 22,450.00 | 22,200.00 | 22,250.00 | 14,119.55 | 18,926,962 |
| 2024-01-05 | 22,350.00 | 22,400.00 | 21,850.00 | 22,150.00 | 14,056.09 | 29,814,664 |
| 2024-01-04 | 22,550.00 | 22,650.00 | 22,250.00 | 22,250.00 | 14,119.55 | 39,395,914 |
| 2024-01-03 | 22,150.00 | 22,550.00 | 22,100.00 | 22,550.00 | 14,309.93 | 23,157,686 |
| 2024-01-02 | 23,700.00 | 23,750.00 | 21,950.00 | 22,150.00 | 14,056.09 | 72,405,701 |
| 2023-12-29 | 23,500.00 | 23,600.00 | 23,300.00 | 23,600.00 | 14,976.24 | 20,163,689 |
| 2023-12-28 | 23,350.00 | 23,500.00 | 23,250.00 | 23,400.00 | 14,849.32 | 20,006,719 |
| 2023-12-27 | 23,500.00 | 23,650.00 | 23,350.00 | 23,350.00 | 14,817.59 | 31,026,424 |
| 2023-12-26 | 23,200.00 | 23,650.00 | 23,100.00 | 23,450.00 | 14,881.05 | 34,618,308 |
| 2023-12-25 | 22,750.00 | 23,300.00 | 22,700.00 | 23,200.00 | 14,722.41 | 25,160,078 |
| 2023-12-22 | 22,600.00 | 23,150.00 | 22,600.00 | 22,700.00 | 14,405.11 | 24,512,711 |
| 2023-12-21 | 22,450.00 | 22,700.00 | 22,350.00 | 22,600.00 | 14,341.65 | 13,365,116 |
| 2023-12-20 | 22,400.00 | 22,700.00 | 22,400.00 | 22,600.00 | 14,341.65 | 15,135,936 |
| 2023-12-19 | 21,950.00 | 22,400.00 | 21,800.00 | 22,400.00 | 14,214.74 | 18,143,027 |
| 2023-12-18 | 22,350.00 | 22,350.00 | 21,950.00 | 21,950.00 | 13,929.17 | 19,297,995 |
| 2023-12-15 | 22,400.00 | 22,700.00 | 22,150.00 | 22,250.00 | 14,119.55 | 23,867,932 |
| 2023-12-14 | 23,000.00 | 23,000.00 | 22,350.00 | 22,350.00 | 14,183.01 | 25,776,388 |
| 2023-12-13 | 23,300.00 | 23,500.00 | 22,700.00 | 22,700.00 | 14,405.11 | 28,741,760 |
| 2023-12-12 | 23,250.00 | 23,500.00 | 23,100.00 | 23,150.00 | 14,690.68 | 14,876,502 |
| 2023-12-11 | 23,350.00 | 23,500.00 | 22,800.00 | 23,050.00 | 14,627.22 | 21,078,559 |
| 2023-12-08 | 23,500.00 | 23,800.00 | 23,000.00 | 23,350.00 | 14,817.59 | 32,082,887 |
| 2023-12-07 | 23,950.00 | 24,000.00 | 22,600.00 | 23,400.00 | 14,849.32 | 64,351,822 |
| 2023-12-06 | 23,650.00 | 24,000.00 | 23,450.00 | 23,950.00 | 15,198.35 | 30,288,620 |
| 2023-12-05 | 23,400.00 | 23,900.00 | 23,300.00 | 23,550.00 | 14,944.51 | 42,773,123 |
| 2023-12-04 | 22,300.00 | 23,300.00 | 22,100.00 | 23,300.00 | 14,785.87 | 61,602,186 |
| 2023-12-01 | 21,750.00 | 21,850.00 | 21,350.00 | 21,800.00 | 13,833.99 | 15,229,418 |
| 2023-11-30 | 21,900.00 | 22,300.00 | 21,500.00 | 21,500.00 | 13,643.61 | 22,833,393 |
| 2023-11-29 | 21,600.00 | 21,900.00 | 21,550.00 | 21,900.00 | 13,897.44 | 19,756,572 |
| 2023-11-28 | 21,100.00 | 21,700.00 | 20,650.00 | 21,500.00 | 13,643.61 | 28,823,517 |
| 2023-11-27 | 21,900.00 | 21,900.00 | 21,200.00 | 21,200.00 | 13,453.23 | 14,967,396 |
| 2023-11-24 | 21,800.00 | 22,000.00 | 20,900.00 | 21,800.00 | 13,833.99 | 37,518,974 |
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.