Gelex Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 23,250.00 | 23,400.00 | 22,550.00 | 23,400.00 | 14,849.32 | 28,320,027 |
| 2023-08-29 | 23,200.00 | 23,600.00 | 22,750.00 | 23,000.00 | 14,595.49 | 31,905,516 |
| 2023-08-28 | 22,300.00 | 23,050.00 | 21,950.00 | 22,950.00 | 14,563.76 | 42,727,295 |
| 2023-08-25 | 21,950.00 | 22,300.00 | 21,800.00 | 21,900.00 | 13,897.44 | 20,990,711 |
| 2023-08-24 | 21,550.00 | 22,000.00 | 21,050.00 | 21,950.00 | 13,929.17 | 28,007,457 |
| 2023-08-23 | 21,650.00 | 21,950.00 | 21,200.00 | 21,450.00 | 13,611.88 | 24,274,440 |
| 2023-08-22 | 21,300.00 | 21,400.00 | 19,650.00 | 21,400.00 | 13,580.15 | 24,317,222 |
| 2023-08-21 | 21,700.00 | 21,900.00 | 20,800.00 | 21,000.00 | 13,326.32 | 30,129,061 |
| 2023-08-18 | 23,500.00 | 23,500.00 | 22,000.00 | 22,000.00 | 13,960.90 | 43,192,571 |
| 2023-08-17 | 23,000.00 | 24,250.00 | 22,900.00 | 23,650.00 | 15,007.97 | 63,971,049 |
| 2023-08-16 | 23,000.00 | 23,100.00 | 22,850.00 | 22,900.00 | 14,532.03 | 15,045,348 |
| 2023-08-15 | 22,750.00 | 23,150.00 | 22,700.00 | 23,000.00 | 14,595.49 | 19,754,898 |
| 2023-08-14 | 22,500.00 | 22,900.00 | 22,500.00 | 22,600.00 | 14,341.65 | 22,247,840 |
| 2023-08-11 | 22,050.00 | 22,400.00 | 21,900.00 | 22,400.00 | 14,214.74 | 29,705,350 |
| 2023-08-10 | 22,700.00 | 22,800.00 | 21,850.00 | 22,050.00 | 13,992.63 | 38,784,324 |
| 2023-08-09 | 22,850.00 | 23,150.00 | 22,550.00 | 22,750.00 | 14,436.84 | 25,854,338 |
| 2023-08-08 | 23,500.00 | 23,650.00 | 22,900.00 | 23,000.00 | 14,595.49 | 26,107,532 |
| 2023-08-07 | 23,800.00 | 23,800.00 | 23,300.00 | 23,400.00 | 14,849.32 | 18,017,268 |
| 2023-08-04 | 23,950.00 | 23,950.00 | 23,200.00 | 23,600.00 | 14,976.24 | 33,270,589 |
| 2023-08-03 | 22,950.00 | 23,600.00 | 22,800.00 | 23,500.00 | 14,912.78 | 28,601,538 |
| 2023-08-02 | 22,850.00 | 23,150.00 | 22,600.00 | 22,950.00 | 14,563.76 | 25,531,416 |
| 2023-08-01 | 22,600.00 | 23,300.00 | 22,100.00 | 22,600.00 | 14,341.65 | 55,155,159 |
| 2023-07-31 | 22,900.00 | 22,900.00 | 22,350.00 | 22,550.00 | 14,309.93 | 17,602,235 |
| 2023-07-28 | 22,850.00 | 22,850.00 | 22,300.00 | 22,550.00 | 14,309.93 | 24,675,010 |
| 2023-07-27 | 23,300.00 | 23,300.00 | 22,350.00 | 22,850.00 | 14,500.30 | 34,500,314 |
| 2023-07-26 | 22,000.00 | 22,800.00 | 21,750.00 | 22,700.00 | 14,405.11 | 44,998,715 |
| 2023-07-25 | 22,300.00 | 22,350.00 | 21,600.00 | 22,000.00 | 13,960.90 | 19,734,801 |
| 2023-07-24 | 21,550.00 | 22,200.00 | 21,400.00 | 22,000.00 | 13,960.90 | 36,688,298 |
| 2023-07-21 | 21,050.00 | 21,700.00 | 21,000.00 | 21,350.00 | 13,548.42 | 29,870,236 |
| 2023-07-20 | 20,350.00 | 20,850.00 | 20,050.00 | 20,750.00 | 13,167.67 | 20,409,421 |
| 2023-07-19 | 20,750.00 | 21,000.00 | 20,400.00 | 20,400.00 | 12,945.56 | 31,828,629 |
| 2023-07-18 | 20,500.00 | 20,650.00 | 20,000.00 | 20,550.00 | 13,040.75 | 20,649,976 |
| 2023-07-17 | 20,550.00 | 20,950.00 | 20,200.00 | 20,500.00 | 13,009.02 | 24,892,423 |
| 2023-07-14 | 20,450.00 | 20,600.00 | 19,850.00 | 20,400.00 | 12,945.56 | 37,077,146 |
| 2023-07-13 | 19,450.00 | 20,250.00 | 19,300.00 | 20,200.00 | 12,818.65 | 57,989,145 |
| 2023-07-12 | 19,250.00 | 19,450.00 | 18,950.00 | 19,300.00 | 12,247.52 | 24,742,304 |
| 2023-07-11 | 19,600.00 | 19,600.00 | 19,150.00 | 19,150.00 | 12,152.33 | 24,129,954 |
| 2023-07-10 | 18,500.00 | 19,400.00 | 18,500.00 | 19,400.00 | 12,310.98 | 27,548,729 |
| 2023-07-07 | 18,500.00 | 18,650.00 | 17,900.00 | 18,450.00 | 11,708.12 | 38,480,433 |
| 2023-07-06 | 19,100.00 | 19,250.00 | 18,250.00 | 18,900.00 | 11,993.68 | 35,620,416 |
| 2023-07-05 | 19,800.00 | 19,900.00 | 19,100.00 | 19,100.00 | 12,120.60 | 31,704,393 |
| 2023-07-04 | 19,450.00 | 19,700.00 | 19,250.00 | 19,700.00 | 12,501.35 | 19,942,470 |
| 2023-07-03 | 19,600.00 | 19,600.00 | 19,250.00 | 19,350.00 | 12,279.25 | 10,001,000 |
| 2023-06-30 | 18,650.00 | 19,350.00 | 18,500.00 | 19,350.00 | 12,279.25 | 21,972,419 |
| 2023-06-29 | 19,600.00 | 19,600.00 | 18,600.00 | 18,600.00 | 11,803.31 | 23,937,663 |
| 2023-06-28 | 19,800.00 | 20,100.00 | 19,250.00 | 19,500.00 | 12,374.44 | 27,715,137 |
| 2023-06-27 | 20,650.00 | 20,650.00 | 19,800.00 | 19,900.00 | 12,628.27 | 37,335,210 |
| 2023-06-26 | 20,550.00 | 20,550.00 | 19,200.00 | 20,450.00 | 12,977.29 | 78,510,010 |
| 2023-06-23 | 20,800.00 | 21,100.00 | 20,150.00 | 20,600.00 | 13,072.48 | 36,485,805 |
| 2023-06-22 | 20,750.00 | 20,750.00 | 20,150.00 | 20,600.00 | 13,072.48 | 28,272,069 |
| 2023-06-21 | 19,300.00 | 20,500.00 | 19,250.00 | 20,300.00 | 12,882.11 | 62,211,800 |
| 2023-06-20 | 18,550.00 | 19,200.00 | 18,550.00 | 19,200.00 | 12,184.06 | 20,314,721 |
| 2023-06-19 | 19,200.00 | 19,200.00 | 18,500.00 | 18,550.00 | 11,771.58 | 18,851,598 |
| 2023-06-16 | 19,300.00 | 19,500.00 | 18,800.00 | 19,100.00 | 12,120.60 | 31,929,573 |
| 2023-06-15 | 18,500.00 | 19,000.00 | 18,500.00 | 19,000.00 | 12,057.14 | 18,319,941 |
| 2023-06-14 | 19,200.00 | 19,250.00 | 18,700.00 | 18,700.00 | 11,866.77 | 31,947,384 |
| 2023-06-13 | 19,550.00 | 19,600.00 | 18,800.00 | 18,950.00 | 12,025.41 | 30,619,764 |
| 2023-06-12 | 19,650.00 | 19,700.00 | 18,800.00 | 19,500.00 | 12,374.44 | 36,557,515 |
| 2023-06-09 | 18,400.00 | 19,100.00 | 18,100.00 | 19,100.00 | 12,120.60 | 56,049,480 |
| 2023-06-08 | 19,150.00 | 20,100.00 | 17,900.00 | 17,900.00 | 11,359.10 | 69,620,131 |
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.