Gelex Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 22,900.00 | 23,600.00 | 22,050.00 | 22,050.00 | 22,050.00 | 12,406,775 |
| 2026-07-20 | 24,800.00 | 24,800.00 | 23,250.00 | 23,250.00 | 23,250.00 | 13,639,000 |
| 2026-07-17 | 25,400.00 | 25,550.00 | 24,500.00 | 25,000.00 | 25,000.00 | 5,001,954 |
| 2026-07-16 | 25,450.00 | 25,550.00 | 24,000.00 | 25,350.00 | 25,350.00 | 12,971,225 |
| 2026-07-15 | 26,600.00 | 26,600.00 | 25,000.00 | 25,450.00 | 25,450.00 | 9,963,518 |
| 2026-07-14 | 26,000.00 | 26,750.00 | 25,950.00 | 26,500.00 | 26,500.00 | 9,206,079 |
| 2026-07-13 | 26,500.00 | 26,800.00 | 25,200.00 | 26,000.00 | 26,000.00 | 13,746,349 |
| 2026-07-10 | 27,500.00 | 27,850.00 | 26,500.00 | 26,600.00 | 26,600.00 | 10,687,107 |
| 2026-07-09 | 28,900.00 | 28,900.00 | 27,300.00 | 27,300.00 | 27,300.00 | 20,912,943 |
| 2026-07-08 | 29,300.00 | 29,300.00 | 28,850.00 | 28,900.00 | 28,900.00 | 8,962,987 |
| 2026-07-07 | 28,750.00 | 29,600.00 | 28,550.00 | 29,350.00 | 29,350.00 | 7,485,718 |
| 2026-07-06 | 30,800.00 | 30,800.00 | 28,450.00 | 28,750.00 | 28,750.00 | 28,465,383 |
| 2026-07-03 | 31,050.00 | 31,050.00 | 30,200.00 | 30,550.00 | 30,550.00 | 12,084,286 |
| 2026-07-02 | 31,400.00 | 31,550.00 | 30,750.00 | 30,950.00 | 30,950.00 | 8,557,383 |
| 2026-07-01 | 31,550.00 | 31,600.00 | 30,950.00 | 31,100.00 | 31,100.00 | 8,376,466 |
| 2026-06-30 | 30,650.00 | 31,900.00 | 30,500.00 | 31,450.00 | 31,450.00 | 28,327,938 |
| 2026-06-29 | 30,400.00 | 30,800.00 | 30,250.00 | 30,400.00 | 30,400.00 | 8,887,198 |
| 2026-06-26 | 30,000.00 | 30,450.00 | 29,850.00 | 30,150.00 | 30,150.00 | 13,988,093 |
| 2026-06-25 | 30,650.00 | 30,650.00 | 29,950.00 | 29,950.00 | 29,950.00 | 7,819,609 |
| 2026-06-24 | 30,500.00 | 30,600.00 | 29,800.00 | 30,500.00 | 30,500.00 | 11,437,532 |
| 2026-06-23 | 31,100.00 | 31,250.00 | 29,950.00 | 30,300.00 | 30,300.00 | 12,590,358 |
| 2026-06-22 | 30,200.00 | 31,000.00 | 29,800.00 | 30,650.00 | 30,650.00 | 13,937,052 |
| 2026-06-19 | 30,750.00 | 30,800.00 | 29,900.00 | 30,000.00 | 30,000.00 | 12,391,570 |
| 2026-06-18 | 31,350.00 | 31,350.00 | 30,500.00 | 30,600.00 | 30,600.00 | 11,564,230 |
| 2026-06-17 | 31,000.00 | 32,250.00 | 30,850.00 | 31,150.00 | 31,150.00 | 27,148,381 |
| 2026-06-16 | 30,800.00 | 31,100.00 | 30,400.00 | 30,800.00 | 30,800.00 | 9,729,338 |
| 2026-06-15 | 30,000.00 | 31,250.00 | 30,000.00 | 30,600.00 | 30,600.00 | 15,836,160 |
| 2026-06-12 | 30,950.00 | 31,100.00 | 29,500.00 | 29,500.00 | 29,500.00 | 13,839,660 |
| 2026-06-11 | 31,050.00 | 31,100.00 | 30,500.00 | 30,500.00 | 30,500.00 | 6,859,041 |
| 2026-06-10 | 30,700.00 | 31,500.00 | 30,100.00 | 31,250.00 | 31,250.00 | 18,396,801 |
| 2026-06-09 | 30,900.00 | 30,950.00 | 29,900.00 | 30,800.00 | 30,800.00 | 11,935,760 |
| 2026-06-08 | 31,700.00 | 31,800.00 | 30,400.00 | 30,600.00 | 30,600.00 | 11,680,554 |
| 2026-06-05 | 33,050.00 | 33,050.00 | 31,850.00 | 32,000.00 | 32,000.00 | 7,670,886 |
| 2026-06-04 | 31,600.00 | 33,050.00 | 31,150.00 | 32,750.00 | 32,750.00 | 15,138,700 |
| 2026-06-03 | 31,400.00 | 31,700.00 | 30,850.00 | 31,400.00 | 31,400.00 | 11,740,860 |
| 2026-06-02 | 32,400.00 | 32,500.00 | 30,800.00 | 31,000.00 | 31,000.00 | 10,664,130 |
| 2026-06-01 | 32,400.00 | 32,750.00 | 31,600.00 | 32,200.00 | 32,200.00 | 10,685,380 |
| 2026-05-29 | 32,600.00 | 33,150.00 | 31,850.00 | 32,100.00 | 32,100.00 | 9,496,907 |
| 2026-05-28 | 33,650.00 | 33,750.00 | 32,200.00 | 32,300.00 | 32,300.00 | 16,307,400 |
| 2026-05-27 | 34,300.00 | 34,950.00 | 33,400.00 | 33,500.00 | 33,500.00 | 13,760,220 |
| 2026-05-26 | 34,300.00 | 34,800.00 | 33,750.00 | 34,100.00 | 34,100.00 | 7,724,042 |
| 2026-05-25 | 32,800.00 | 34,650.00 | 32,750.00 | 34,050.00 | 34,050.00 | 11,936,640 |
| 2026-05-22 | 35,000.00 | 35,100.00 | 32,800.00 | 32,800.00 | 32,800.00 | 25,855,660 |
| 2026-05-21 | 36,500.00 | 36,500.00 | 34,950.00 | 35,000.00 | 35,000.00 | 12,478,900 |
| 2026-05-20 | 36,500.00 | 36,500.00 | 34,000.00 | 36,000.00 | 36,000.00 | 16,522,400 |
| 2026-05-19 | 35,700.00 | 37,450.00 | 35,000.00 | 36,200.00 | 36,200.00 | 33,774,461 |
| 2026-05-18 | 34,600.00 | 35,650.00 | 33,700.00 | 35,000.00 | 35,000.00 | 20,533,961 |
| 2026-05-15 | 35,300.00 | 36,100.00 | 34,500.00 | 34,900.00 | 34,900.00 | 15,896,390 |
| 2026-05-14 | 35,000.00 | 36,000.00 | 34,200.00 | 35,150.00 | 35,150.00 | 18,321,039 |
| 2026-05-13 | 34,700.00 | 35,350.00 | 32,850.00 | 34,800.00 | 34,800.00 | 27,775,449 |
| 2026-05-12 | 34,400.00 | 34,750.00 | 33,750.00 | 34,500.00 | 34,500.00 | 12,781,130 |
| 2026-05-11 | 34,000.00 | 35,500.00 | 33,650.00 | 34,100.00 | 34,100.00 | 29,764,570 |
| 2026-05-08 | 31,600.00 | 33,550.00 | 31,000.00 | 33,500.00 | 33,500.00 | 30,903,189 |
| 2026-05-07 | 30,150.00 | 31,400.00 | 30,150.00 | 31,400.00 | 31,400.00 | 35,712,160 |
| 2026-05-06 | 27,850.00 | 29,350.00 | 27,450.00 | 29,350.00 | 29,350.00 | 14,267,290 |
| 2026-05-05 | 28,000.00 | 28,150.00 | 27,350.00 | 27,450.00 | 27,450.00 | 8,968,535 |
| 2026-05-04 | 39,599.99 | 39,599.99 | 38,799.99 | 39,299.99 | 27,103.44 | 13,567,624 |
| 2026-04-29 | 39,199.99 | 39,549.99 | 38,899.99 | 39,099.99 | 26,965.51 | 25,846,387 |
| 2026-04-28 | 40,099.99 | 40,399.99 | 38,949.99 | 38,999.99 | 26,896.55 | 8,716,731 |
| 2026-04-24 | 39,799.99 | 40,199.99 | 38,599.99 | 39,799.99 | 27,448.27 | 8,421,176 |
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.