Gelex Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 21,800.00 | 22,000.00 | 20,900.00 | 21,800.00 | 13,833.99 | 37,518,974 |
| 2023-11-23 | 23,200.00 | 23,300.00 | 21,550.00 | 21,550.00 | 13,675.34 | 41,492,091 |
| 2023-11-22 | 22,400.00 | 23,200.00 | 22,300.00 | 23,150.00 | 14,690.68 | 65,796,069 |
| 2023-11-21 | 22,200.00 | 22,300.00 | 21,900.00 | 22,300.00 | 14,151.28 | 18,107,705 |
| 2023-11-20 | 20,800.00 | 22,000.00 | 20,800.00 | 21,900.00 | 13,897.44 | 32,524,715 |
| 2023-11-17 | 22,550.00 | 22,800.00 | 21,600.00 | 21,600.00 | 13,707.07 | 37,383,319 |
| 2023-11-16 | 22,100.00 | 22,400.00 | 21,850.00 | 22,400.00 | 14,214.74 | 19,299,670 |
| 2023-11-15 | 22,800.00 | 22,850.00 | 22,100.00 | 22,200.00 | 14,087.82 | 28,611,739 |
| 2023-11-14 | 22,350.00 | 22,650.00 | 21,950.00 | 22,150.00 | 14,056.09 | 33,318,699 |
| 2023-11-13 | 22,300.00 | 22,500.00 | 21,550.00 | 22,000.00 | 13,960.90 | 31,871,718 |
| 2023-11-10 | 21,200.00 | 22,500.00 | 21,150.00 | 21,850.00 | 13,865.71 | 56,185,892 |
| 2023-11-09 | 21,200.00 | 22,100.00 | 21,100.00 | 21,400.00 | 13,580.15 | 46,066,291 |
| 2023-11-08 | 19,400.00 | 20,900.00 | 19,400.00 | 20,900.00 | 13,262.86 | 41,726,251 |
| 2023-11-07 | 19,600.00 | 19,850.00 | 19,400.00 | 19,550.00 | 12,406.17 | 16,033,191 |
| 2023-11-06 | 19,350.00 | 19,900.00 | 18,950.00 | 19,850.00 | 12,596.54 | 23,749,482 |
| 2023-11-03 | 19,650.00 | 19,700.00 | 18,850.00 | 19,000.00 | 12,057.14 | 24,875,675 |
| 2023-11-02 | 18,450.00 | 19,300.00 | 18,300.00 | 19,300.00 | 12,247.52 | 22,157,403 |
| 2023-11-01 | 17,400.00 | 18,200.00 | 16,850.00 | 18,050.00 | 11,454.29 | 16,953,345 |
| 2023-10-31 | 18,800.00 | 18,950.00 | 17,300.00 | 17,300.00 | 10,978.35 | 32,136,936 |
| 2023-10-30 | 19,500.00 | 19,850.00 | 18,550.00 | 18,550.00 | 11,771.58 | 14,810,883 |
| 2023-10-27 | 19,750.00 | 20,050.00 | 18,700.00 | 19,900.00 | 12,628.27 | 13,595,623 |
| 2023-10-26 | 20,300.00 | 20,450.00 | 19,400.00 | 19,400.00 | 12,310.98 | 48,079,494 |
| 2023-10-25 | 21,600.00 | 21,750.00 | 20,850.00 | 20,850.00 | 13,231.13 | 17,429,583 |
| 2023-10-24 | 20,900.00 | 21,450.00 | 20,300.00 | 21,450.00 | 13,611.88 | 22,383,951 |
| 2023-10-23 | 20,850.00 | 21,200.00 | 20,350.00 | 20,650.00 | 13,104.21 | 20,149,378 |
| 2023-10-20 | 19,800.00 | 20,950.00 | 19,600.00 | 20,950.00 | 13,294.59 | 18,190,833 |
| 2023-10-19 | 20,300.00 | 20,650.00 | 19,500.00 | 19,900.00 | 12,628.27 | 23,940,860 |
| 2023-10-18 | 20,500.00 | 20,950.00 | 19,500.00 | 20,500.00 | 13,009.02 | 36,076,708 |
| 2023-10-17 | 22,000.00 | 22,150.00 | 20,200.00 | 20,200.00 | 12,818.65 | 23,180,676 |
| 2023-10-16 | 21,600.00 | 22,400.00 | 21,450.00 | 21,700.00 | 13,770.53 | 31,872,324 |
| 2023-10-13 | 21,000.00 | 21,650.00 | 20,850.00 | 21,500.00 | 13,643.61 | 22,568,021 |
| 2023-10-12 | 21,750.00 | 21,900.00 | 21,200.00 | 21,400.00 | 13,580.15 | 21,831,740 |
| 2023-10-11 | 20,750.00 | 21,600.00 | 20,600.00 | 21,550.00 | 13,675.34 | 27,060,159 |
| 2023-10-10 | 20,700.00 | 21,150.00 | 20,550.00 | 20,700.00 | 13,135.94 | 26,863,604 |
| 2023-10-09 | 20,300.00 | 20,650.00 | 20,050.00 | 20,450.00 | 12,977.29 | 18,614,545 |
| 2023-10-06 | 19,800.00 | 20,450.00 | 19,550.00 | 20,350.00 | 12,913.83 | 16,860,625 |
| 2023-10-05 | 20,000.00 | 20,350.00 | 19,600.00 | 19,800.00 | 12,564.81 | 22,544,423 |
| 2023-10-04 | 18,500.00 | 20,200.00 | 18,300.00 | 19,700.00 | 12,501.35 | 30,786,326 |
| 2023-10-03 | 20,050.00 | 20,250.00 | 19,200.00 | 19,200.00 | 12,184.06 | 38,202,880 |
| 2023-10-02 | 20,700.00 | 21,150.00 | 20,400.00 | 20,600.00 | 13,072.48 | 16,874,479 |
| 2023-09-29 | 21,050.00 | 21,200.00 | 20,400.00 | 20,800.00 | 13,199.40 | 28,051,609 |
| 2023-09-28 | 20,450.00 | 20,950.00 | 19,900.00 | 20,950.00 | 13,294.59 | 31,105,139 |
| 2023-09-27 | 19,300.00 | 20,500.00 | 18,450.00 | 20,500.00 | 13,009.02 | 44,455,333 |
| 2023-09-26 | 20,200.00 | 21,050.00 | 19,200.00 | 19,200.00 | 12,184.06 | 45,056,112 |
| 2023-09-25 | 21,850.00 | 22,300.00 | 20,600.00 | 20,600.00 | 13,072.48 | 41,269,351 |
| 2023-09-22 | 23,100.00 | 23,200.00 | 22,100.00 | 22,100.00 | 14,024.36 | 62,767,816 |
| 2023-09-21 | 24,650.00 | 24,650.00 | 23,600.00 | 23,750.00 | 15,071.43 | 39,971,113 |
| 2023-09-20 | 24,350.00 | 24,700.00 | 24,050.00 | 24,500.00 | 15,547.37 | 29,847,554 |
| 2023-09-19 | 23,750.00 | 24,200.00 | 22,850.00 | 24,200.00 | 15,356.99 | 43,281,335 |
| 2023-09-18 | 24,400.00 | 24,500.00 | 23,400.00 | 23,550.00 | 14,944.51 | 45,541,637 |
| 2023-09-15 | 24,850.00 | 24,950.00 | 23,950.00 | 24,550.00 | 15,579.10 | 33,359,806 |
| 2023-09-14 | 25,900.00 | 25,900.00 | 24,500.00 | 24,650.00 | 15,642.56 | 48,690,472 |
| 2023-09-13 | 25,550.00 | 26,300.00 | 25,000.00 | 25,900.00 | 16,435.79 | 59,393,194 |
| 2023-09-12 | 24,550.00 | 25,250.00 | 23,900.00 | 25,250.00 | 16,023.31 | 33,000,802 |
| 2023-09-11 | 25,800.00 | 25,800.00 | 24,300.00 | 24,300.00 | 15,420.45 | 45,720,835 |
| 2023-09-08 | 24,600.00 | 25,700.00 | 24,500.00 | 25,700.00 | 16,308.87 | 58,691,321 |
| 2023-09-07 | 25,100.00 | 25,200.00 | 24,450.00 | 24,600.00 | 15,610.83 | 41,393,434 |
| 2023-09-06 | 24,850.00 | 25,000.00 | 24,300.00 | 25,000.00 | 15,864.66 | 44,758,615 |
| 2023-09-05 | 25,000.00 | 25,100.00 | 24,450.00 | 24,750.00 | 15,706.02 | 40,334,380 |
| 2023-08-31 | 23,600.00 | 24,700.00 | 23,500.00 | 24,700.00 | 15,674.29 | 55,778,475 |
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.