Gelex Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 15,750.00 | 16,400.00 | 15,600.00 | 16,000.00 | 10,153.38 | 23,575,917 |
| 2022-12-07 | 15,450.00 | 15,900.00 | 15,100.00 | 15,350.00 | 9,740.90 | 20,192,617 |
| 2022-12-06 | 16,150.00 | 16,850.00 | 15,500.00 | 15,500.00 | 9,836.09 | 34,285,031 |
| 2022-12-05 | 15,750.00 | 16,200.00 | 15,350.00 | 16,200.00 | 10,280.30 | 32,593,686 |
| 2022-12-02 | 14,000.00 | 15,150.00 | 13,900.00 | 15,150.00 | 9,613.99 | 23,032,232 |
| 2022-12-01 | 15,200.00 | 15,650.00 | 14,000.00 | 14,200.00 | 9,011.13 | 32,820,235 |
| 2022-11-30 | 14,600.00 | 15,150.00 | 14,250.00 | 14,950.00 | 9,487.07 | 24,517,888 |
| 2022-11-29 | 14,400.00 | 15,050.00 | 13,800.00 | 14,700.00 | 9,328.42 | 35,169,453 |
| 2022-11-28 | 13,600.00 | 14,250.00 | 13,500.00 | 14,250.00 | 9,042.86 | 33,769,208 |
| 2022-11-25 | 12,900.00 | 13,350.00 | 12,600.00 | 13,350.00 | 8,471.73 | 21,283,640 |
| 2022-11-24 | 12,100.00 | 12,550.00 | 11,850.00 | 12,550.00 | 7,964.06 | 15,677,947 |
| 2022-11-23 | 12,600.00 | 13,050.00 | 12,300.00 | 12,300.00 | 7,805.41 | 15,900,079 |
| 2022-11-22 | 13,200.00 | 14,000.00 | 12,600.00 | 12,650.00 | 8,027.52 | 37,355,458 |
| 2022-11-21 | 13,300.00 | 13,550.00 | 13,050.00 | 13,300.00 | 8,440.00 | 14,690,301 |
| 2022-11-18 | 12,500.00 | 13,300.00 | 12,000.00 | 13,150.00 | 8,344.81 | 32,312,632 |
| 2022-11-17 | 12,500.00 | 13,000.00 | 12,300.00 | 12,700.00 | 8,059.25 | 23,869,455 |
| 2022-11-16 | 10,850.00 | 12,350.00 | 10,750.00 | 12,350.00 | 7,837.14 | 23,636,817 |
| 2022-11-15 | 11,200.00 | 11,700.00 | 10,800.00 | 11,550.00 | 7,329.47 | 29,463,122 |
| 2022-11-14 | 11,400.00 | 12,000.00 | 10,950.00 | 11,600.00 | 7,361.20 | 19,271,352 |
| 2022-11-11 | 11,300.00 | 11,750.00 | 10,950.00 | 11,500.00 | 7,297.74 | 28,774,494 |
| 2022-11-10 | 11,400.00 | 11,600.00 | 11,000.00 | 11,000.00 | 6,980.45 | 19,296,016 |
| 2022-11-09 | 11,900.00 | 12,300.00 | 11,600.00 | 11,800.00 | 7,488.12 | 10,507,079 |
| 2022-11-08 | 10,750.00 | 11,800.00 | 10,750.00 | 11,700.00 | 7,424.66 | 13,622,876 |
| 2022-11-07 | 12,100.00 | 12,100.00 | 11,300.00 | 11,300.00 | 7,170.83 | 23,850,423 |
| 2022-11-04 | 12,900.00 | 12,950.00 | 12,100.00 | 12,100.00 | 7,678.50 | 25,748,983 |
| 2022-11-03 | 12,750.00 | 13,300.00 | 12,750.00 | 13,000.00 | 8,249.62 | 9,374,491 |
| 2022-11-02 | 13,400.00 | 13,550.00 | 13,000.00 | 13,000.00 | 8,249.62 | 16,140,178 |
| 2022-11-01 | 13,750.00 | 13,800.00 | 13,250.00 | 13,400.00 | 8,503.46 | 17,173,194 |
| 2022-10-31 | 13,000.00 | 13,450.00 | 12,400.00 | 13,400.00 | 8,503.46 | 18,801,965 |
| 2022-10-28 | 12,800.00 | 13,400.00 | 12,700.00 | 12,800.00 | 8,122.71 | 24,950,887 |
| 2022-10-27 | 12,100.00 | 12,550.00 | 11,900.00 | 12,550.00 | 7,964.06 | 18,539,943 |
| 2022-10-26 | 11,850.00 | 12,200.00 | 11,250.00 | 11,750.00 | 7,456.39 | 9,624,485 |
| 2022-10-25 | 11,700.00 | 12,700.00 | 11,450.00 | 11,750.00 | 7,456.39 | 30,774,907 |
| 2022-10-24 | 13,000.00 | 13,300.00 | 12,300.00 | 12,300.00 | 7,805.41 | 16,231,984 |
| 2022-10-21 | 14,150.00 | 14,250.00 | 13,200.00 | 13,200.00 | 8,376.54 | 19,374,425 |
| 2022-10-20 | 14,500.00 | 14,700.00 | 13,900.00 | 14,150.00 | 8,979.40 | 14,676,750 |
| 2022-10-19 | 15,050.00 | 15,350.00 | 14,550.00 | 14,600.00 | 9,264.96 | 11,908,693 |
| 2022-10-18 | 15,500.00 | 15,850.00 | 14,950.00 | 15,000.00 | 9,518.80 | 18,418,142 |
| 2022-10-17 | 15,000.00 | 15,400.00 | 14,600.00 | 15,150.00 | 9,613.99 | 13,128,368 |
| 2022-10-14 | 14,450.00 | 15,000.00 | 14,400.00 | 15,000.00 | 9,518.80 | 24,009,677 |
| 2022-10-13 | 14,100.00 | 14,350.00 | 13,700.00 | 14,050.00 | 8,915.94 | 11,177,436 |
| 2022-10-12 | 13,100.00 | 14,550.00 | 13,100.00 | 14,000.00 | 8,884.21 | 14,535,310 |
| 2022-10-11 | 14,850.00 | 14,850.00 | 13,800.00 | 13,800.00 | 8,757.29 | 12,298,453 |
| 2022-10-10 | 15,000.00 | 15,550.00 | 14,250.00 | 14,800.00 | 9,391.88 | 18,947,364 |
| 2022-10-07 | 15,900.00 | 16,000.00 | 15,300.00 | 15,300.00 | 9,709.17 | 25,744,871 |
| 2022-10-06 | 17,650.00 | 17,650.00 | 16,400.00 | 16,400.00 | 10,407.22 | 12,585,292 |
| 2022-10-05 | 17,350.00 | 17,700.00 | 17,000.00 | 17,600.00 | 11,168.72 | 12,704,351 |
| 2022-10-04 | 18,100.00 | 18,100.00 | 16,700.00 | 16,800.00 | 10,661.05 | 14,166,713 |
| 2022-10-03 | 18,700.00 | 18,800.00 | 17,700.00 | 17,700.00 | 11,232.18 | 10,558,996 |
| 2022-09-30 | 18,100.00 | 19,000.00 | 17,000.00 | 19,000.00 | 12,057.14 | 18,048,479 |
| 2022-09-29 | 19,400.00 | 19,400.00 | 18,200.00 | 18,200.00 | 11,549.47 | 9,999,021 |
| 2022-09-28 | 19,450.00 | 19,700.00 | 18,800.00 | 18,800.00 | 11,930.23 | 8,709,767 |
| 2022-09-27 | 19,550.00 | 19,950.00 | 19,500.00 | 19,500.00 | 12,374.44 | 6,808,926 |
| 2022-09-26 | 20,500.00 | 20,550.00 | 19,550.00 | 19,550.00 | 12,406.17 | 20,692,910 |
| 2022-09-23 | 21,050.00 | 21,550.00 | 21,000.00 | 21,000.00 | 13,326.32 | 7,523,131 |
| 2022-09-22 | 20,450.00 | 21,300.00 | 20,300.00 | 21,200.00 | 13,453.23 | 8,937,381 |
| 2022-09-21 | 20,800.00 | 21,250.00 | 20,400.00 | 20,750.00 | 13,167.67 | 7,568,349 |
| 2022-09-20 | 20,900.00 | 21,200.00 | 19,900.00 | 21,000.00 | 13,326.32 | 10,390,455 |
| 2022-09-19 | 22,100.00 | 22,100.00 | 20,600.00 | 20,600.00 | 13,072.48 | 15,896,730 |
| 2022-09-16 | 23,000.00 | 23,100.00 | 22,100.00 | 22,100.00 | 14,024.36 | 14,606,563 |
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.