Gelex Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 17,500.00 | 18,350.00 | 16,950.00 | 17,200.00 | 10,663.39 | 23,544,705 |
| 2022-06-20 | 19,600.00 | 20,200.00 | 18,200.00 | 18,200.00 | 11,283.36 | 18,046,196 |
| 2022-06-17 | 20,200.00 | 20,750.00 | 19,550.00 | 19,550.00 | 12,120.31 | 30,101,962 |
| 2022-06-16 | 22,200.00 | 22,400.00 | 21,000.00 | 21,000.00 | 13,019.26 | 12,202,078 |
| 2022-06-15 | 23,100.00 | 23,450.00 | 21,500.00 | 21,500.00 | 13,329.24 | 19,910,954 |
| 2022-06-14 | 22,850.00 | 23,600.00 | 22,600.00 | 23,100.00 | 14,321.18 | 12,525,001 |
| 2022-06-13 | 23,050.00 | 24,700.00 | 22,850.00 | 22,850.00 | 14,166.19 | 22,801,269 |
| 2022-06-10 | 23,200.00 | 25,000.00 | 23,000.00 | 24,000.00 | 14,879.15 | 32,588,357 |
| 2022-06-09 | 23,400.00 | 23,800.00 | 23,200.00 | 23,500.00 | 14,569.17 | 10,530,069 |
| 2022-06-08 | 23,350.00 | 24,000.00 | 22,950.00 | 23,400.00 | 14,507.17 | 18,735,584 |
| 2022-06-07 | 21,500.00 | 23,000.00 | 21,050.00 | 22,850.00 | 14,166.19 | 16,642,603 |
| 2022-06-06 | 22,100.00 | 22,600.00 | 21,550.00 | 21,600.00 | 13,391.24 | 13,593,948 |
| 2022-06-03 | 22,100.00 | 22,750.00 | 21,700.00 | 22,100.00 | 13,701.22 | 14,695,020 |
| 2022-06-02 | 23,600.00 | 23,600.00 | 22,250.00 | 22,400.00 | 13,887.21 | 14,651,172 |
| 2022-06-01 | 23,700.00 | 23,850.00 | 22,600.00 | 23,400.00 | 14,507.17 | 17,591,577 |
| 2022-05-31 | 23,800.00 | 24,050.00 | 23,400.00 | 23,750.00 | 14,724.16 | 14,647,975 |
| 2022-05-30 | 23,500.00 | 24,200.00 | 23,300.00 | 24,000.00 | 14,879.15 | 15,195,162 |
| 2022-05-27 | 23,550.00 | 23,900.00 | 23,300.00 | 23,500.00 | 14,569.17 | 12,922,678 |
| 2022-05-26 | 23,800.00 | 24,200.00 | 23,350.00 | 23,600.00 | 14,631.17 | 18,336,689 |
| 2022-05-25 | 22,000.00 | 23,200.00 | 21,950.00 | 23,200.00 | 14,383.18 | 24,741,832 |
| 2022-05-24 | 20,900.00 | 21,700.00 | 20,050.00 | 21,700.00 | 13,453.23 | 14,261,717 |
| 2022-05-23 | 22,850.00 | 22,850.00 | 20,850.00 | 21,000.00 | 13,019.26 | 15,936,924 |
| 2022-05-20 | 22,400.00 | 23,300.00 | 22,000.00 | 22,400.00 | 13,887.21 | 20,003,218 |
| 2022-05-19 | 21,000.00 | 22,500.00 | 20,900.00 | 22,000.00 | 13,639.22 | 17,937,641 |
| 2022-05-18 | 21,700.00 | 22,300.00 | 21,100.00 | 21,900.00 | 13,577.23 | 17,796,049 |
| 2022-05-17 | 19,300.00 | 21,050.00 | 19,200.00 | 21,050.00 | 13,050.26 | 18,252,190 |
| 2022-05-16 | 21,500.00 | 21,750.00 | 19,200.00 | 19,700.00 | 12,213.30 | 27,519,495 |
| 2022-05-13 | 21,100.00 | 22,100.00 | 20,600.00 | 20,600.00 | 12,771.27 | 24,221,609 |
| 2022-05-12 | 23,400.00 | 24,200.00 | 22,150.00 | 22,150.00 | 13,732.22 | 14,848,793 |
| 2022-05-11 | 24,000.00 | 24,500.00 | 23,000.00 | 23,800.00 | 14,755.16 | 12,364,834 |
| 2022-05-10 | 23,000.00 | 24,500.00 | 23,000.00 | 24,000.00 | 14,879.15 | 34,190,027 |
| 2022-05-09 | 25,200.00 | 25,700.00 | 24,700.00 | 24,700.00 | 15,313.13 | 15,529,533 |
| 2022-05-06 | 27,000.00 | 27,750.00 | 26,550.00 | 26,550.00 | 16,460.06 | 25,107,855 |
| 2022-05-05 | 28,250.00 | 29,349.99 | 27,900.00 | 28,500.00 | 17,668.99 | 25,987,860 |
| 2022-05-04 | 28,000.00 | 28,700.00 | 27,600.00 | 27,950.00 | 17,328.01 | 14,992,365 |
| 2022-04-29 | 27,350.00 | 28,600.00 | 27,200.00 | 28,200.00 | 17,483.00 | 21,580,680 |
| 2022-04-28 | 28,100.00 | 28,700.00 | 27,350.00 | 27,350.00 | 16,956.03 | 14,078,103 |
| 2022-04-27 | 28,000.00 | 28,550.00 | 26,800.00 | 28,200.00 | 17,483.00 | 19,001,108 |
| 2022-04-26 | 26,900.00 | 28,000.00 | 25,550.00 | 28,000.00 | 17,359.01 | 23,892,901 |
| 2022-04-25 | 29,899.99 | 29,899.99 | 27,450.00 | 27,450.00 | 17,018.03 | 18,673,314 |
| 2022-04-22 | 29,499.99 | 30,399.99 | 27,550.00 | 29,499.99 | 18,288.96 | 17,254,496 |
| 2022-04-21 | 26,300.00 | 29,299.99 | 26,300.00 | 28,999.99 | 17,978.98 | 30,983,945 |
| 2022-04-20 | 29,099.99 | 30,449.99 | 27,700.00 | 27,700.00 | 17,173.02 | 36,027,837 |
| 2022-04-19 | 32,099.99 | 33,399.99 | 29,599.99 | 29,749.99 | 18,443.95 | 26,551,340 |
| 2022-04-18 | 33,099.99 | 33,799.99 | 31,599.99 | 31,799.99 | 19,714.88 | 34,193,681 |
| 2022-04-15 | 35,999.99 | 35,999.99 | 33,549.99 | 33,949.99 | 21,047.80 | 28,945,775 |
| 2022-04-14 | 36,499.99 | 36,799.99 | 35,749.99 | 35,999.99 | 22,318.73 | 15,964,329 |
| 2022-04-13 | 34,499.99 | 36,199.99 | 33,499.99 | 36,199.99 | 22,442.72 | 21,705,525 |
| 2022-04-12 | 34,949.99 | 35,499.99 | 33,849.99 | 33,849.99 | 20,985.80 | 21,544,292 |
| 2022-04-08 | 36,099.99 | 36,899.99 | 34,049.99 | 34,049.99 | 21,109.80 | 46,334,251 |
| 2022-04-07 | 37,799.99 | 38,299.99 | 35,599.99 | 36,599.99 | 22,690.71 | 41,504,119 |
| 2022-04-06 | 37,399.99 | 39,249.99 | 37,199.99 | 37,399.99 | 23,186.68 | 72,607,882 |
| 2022-04-05 | 40,699.99 | 41,449.99 | 39,999.99 | 39,999.99 | 24,798.59 | 21,304,346 |
| 2022-04-04 | 39,799.99 | 41,299.99 | 39,349.99 | 40,849.99 | 25,325.56 | 47,636,750 |
| 2022-04-01 | 38,999.99 | 39,449.99 | 38,799.99 | 39,299.99 | 24,364.61 | 13,378,514 |
| 2022-03-31 | 38,399.99 | 39,849.99 | 38,199.99 | 38,749.99 | 24,023.63 | 20,056,201 |
| 2022-03-30 | 38,799.99 | 39,549.99 | 37,549.99 | 38,149.99 | 23,651.65 | 22,440,131 |
| 2022-03-29 | 38,599.99 | 39,499.99 | 38,599.99 | 39,099.99 | 24,240.62 | 16,082,018 |
| 2022-03-28 | 38,849.99 | 39,549.99 | 37,799.99 | 38,499.99 | 23,868.64 | 24,799,702 |
| 2022-03-25 | 40,049.99 | 40,199.99 | 39,499.99 | 39,499.99 | 24,488.60 | 20,170,388 |
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.