Gelex Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 29,999.99 | 30,499.99 | 29,899.99 | 30,049.99 | 19,431.86 | 9,466,547 |
| 2025-05-09 | 30,449.99 | 30,449.99 | 29,749.99 | 29,999.99 | 19,399.53 | 12,323,434 |
| 2025-05-08 | 29,899.99 | 30,349.99 | 29,749.99 | 30,299.99 | 19,593.52 | 15,612,449 |
| 2025-05-07 | 28,749.99 | 30,199.99 | 28,600.00 | 29,749.99 | 19,237.86 | 19,950,158 |
| 2025-05-06 | 28,800.00 | 29,399.99 | 28,350.00 | 28,600.00 | 18,494.21 | 33,199,700 |
| 2025-05-05 | 26,850.00 | 28,350.00 | 26,850.00 | 28,350.00 | 18,332.55 | 29,971,653 |
| 2025-04-29 | 26,300.00 | 26,700.00 | 25,800.00 | 26,500.00 | 17,136.25 | 9,405,245 |
| 2025-04-28 | 26,950.00 | 26,950.00 | 25,750.00 | 26,050.00 | 16,845.26 | 12,680,905 |
| 2025-04-25 | 26,250.00 | 26,600.00 | 26,000.00 | 26,550.00 | 17,168.58 | 12,896,948 |
| 2025-04-24 | 27,550.00 | 27,900.00 | 25,600.00 | 26,800.00 | 17,006.92 | 32,118,969 |
| 2025-04-23 | 27,200.00 | 27,300.00 | 26,650.00 | 26,950.00 | 17,102.11 | 15,473,627 |
| 2025-04-22 | 27,000.00 | 27,750.00 | 25,400.00 | 26,300.00 | 16,689.62 | 49,699,737 |
| 2025-04-21 | 28,100.00 | 28,649.99 | 26,350.00 | 27,300.00 | 17,324.21 | 28,939,076 |
| 2025-04-18 | 27,000.00 | 28,100.00 | 26,600.00 | 27,500.00 | 17,451.13 | 43,677,640 |
| 2025-04-17 | 24,800.00 | 26,300.00 | 24,600.00 | 26,300.00 | 16,689.62 | 27,379,275 |
| 2025-04-16 | 25,300.00 | 25,550.00 | 24,900.00 | 24,900.00 | 15,801.20 | 22,425,059 |
| 2025-04-15 | 23,850.00 | 25,650.00 | 23,850.00 | 25,150.00 | 15,959.85 | 29,471,799 |
| 2025-04-14 | 23,100.00 | 24,400.00 | 22,900.00 | 24,400.00 | 15,483.91 | 19,498,052 |
| 2025-04-11 | 22,000.00 | 22,950.00 | 21,250.00 | 22,850.00 | 14,500.30 | 34,512,645 |
| 2025-04-10 | 21,850.00 | 21,850.00 | 21,850.00 | 21,850.00 | 13,865.71 | 1,911,956 |
| 2025-04-09 | 20,450.00 | 21,000.00 | 20,450.00 | 20,450.00 | 12,977.29 | 34,532,287 |
| 2025-04-08 | 22,600.00 | 22,950.00 | 21,950.00 | 21,950.00 | 13,929.17 | 19,225,372 |
| 2025-04-04 | 22,250.00 | 23,600.00 | 22,250.00 | 23,600.00 | 14,976.24 | 61,902,119 |
| 2025-04-03 | 24,400.00 | 24,800.00 | 23,900.00 | 23,900.00 | 15,166.62 | 44,535,569 |
| 2025-04-02 | 25,000.00 | 25,750.00 | 24,750.00 | 25,650.00 | 16,277.14 | 48,471,993 |
| 2025-04-01 | 23,800.00 | 24,650.00 | 23,700.00 | 24,400.00 | 15,483.91 | 50,882,417 |
| 2025-03-31 | 23,100.00 | 23,500.00 | 22,900.00 | 23,500.00 | 14,912.78 | 19,148,334 |
| 2025-03-28 | 23,300.00 | 23,400.00 | 23,050.00 | 23,350.00 | 14,817.59 | 13,626,682 |
| 2025-03-27 | 23,250.00 | 23,600.00 | 23,150.00 | 23,300.00 | 14,785.87 | 11,127,498 |
| 2025-03-26 | 23,500.00 | 23,750.00 | 23,000.00 | 23,100.00 | 14,658.95 | 16,051,720 |
| 2025-03-25 | 23,350.00 | 23,850.00 | 23,250.00 | 23,450.00 | 14,881.05 | 31,221,913 |
| 2025-03-24 | 23,350.00 | 23,500.00 | 23,150.00 | 23,300.00 | 14,785.87 | 8,720,273 |
| 2025-03-21 | 23,850.00 | 23,950.00 | 23,250.00 | 23,250.00 | 14,754.14 | 14,326,119 |
| 2025-03-20 | 22,950.00 | 23,850.00 | 22,750.00 | 23,850.00 | 15,134.89 | 27,141,915 |
| 2025-03-19 | 22,600.00 | 22,900.00 | 22,500.00 | 22,800.00 | 14,468.57 | 6,221,697 |
| 2025-03-18 | 23,150.00 | 23,300.00 | 22,650.00 | 22,650.00 | 14,373.38 | 5,622,289 |
| 2025-03-17 | 22,650.00 | 23,050.00 | 22,650.00 | 22,950.00 | 14,563.76 | 7,915,174 |
| 2025-03-14 | 22,750.00 | 22,850.00 | 22,300.00 | 22,550.00 | 14,309.93 | 9,738,368 |
| 2025-03-13 | 23,100.00 | 23,250.00 | 22,600.00 | 22,800.00 | 14,468.57 | 14,203,557 |
| 2025-03-12 | 22,850.00 | 23,300.00 | 22,850.00 | 23,000.00 | 14,595.49 | 11,023,206 |
| 2025-03-11 | 22,600.00 | 22,900.00 | 22,550.00 | 22,800.00 | 14,468.57 | 7,286,839 |
| 2025-03-10 | 23,250.00 | 23,350.00 | 22,850.00 | 22,950.00 | 14,563.76 | 10,829,088 |
| 2025-03-07 | 23,400.00 | 23,550.00 | 23,100.00 | 23,200.00 | 14,722.41 | 10,168,323 |
| 2025-03-06 | 23,000.00 | 23,500.00 | 22,750.00 | 23,400.00 | 14,849.32 | 20,064,727 |
| 2025-03-05 | 23,200.00 | 23,900.00 | 22,800.00 | 22,800.00 | 14,468.57 | 20,829,022 |
| 2025-03-04 | 23,250.00 | 23,400.00 | 22,050.00 | 23,200.00 | 14,722.41 | 35,423,405 |
| 2025-03-03 | 22,900.00 | 23,650.00 | 22,800.00 | 23,250.00 | 14,754.14 | 24,269,111 |
| 2025-02-28 | 22,550.00 | 22,950.00 | 22,550.00 | 22,750.00 | 14,436.84 | 12,892,076 |
| 2025-02-27 | 22,900.00 | 22,900.00 | 22,050.00 | 22,550.00 | 14,309.93 | 18,173,629 |
| 2025-02-26 | 22,950.00 | 23,000.00 | 22,750.00 | 22,900.00 | 14,532.03 | 11,194,031 |
| 2025-02-25 | 23,000.00 | 23,100.00 | 22,800.00 | 22,900.00 | 14,532.03 | 16,177,174 |
| 2025-02-24 | 22,450.00 | 23,150.00 | 22,450.00 | 22,900.00 | 14,532.03 | 24,312,350 |
| 2025-02-21 | 22,350.00 | 22,650.00 | 22,350.00 | 22,450.00 | 14,246.47 | 12,132,805 |
| 2025-02-20 | 22,700.00 | 22,800.00 | 22,500.00 | 22,500.00 | 14,278.20 | 16,798,202 |
| 2025-02-19 | 22,550.00 | 22,800.00 | 22,450.00 | 22,700.00 | 14,405.11 | 18,197,075 |
| 2025-02-18 | 22,450.00 | 22,650.00 | 22,250.00 | 22,500.00 | 14,278.20 | 12,600,060 |
| 2025-02-17 | 22,100.00 | 22,800.00 | 22,050.00 | 22,450.00 | 14,246.47 | 18,677,577 |
| 2025-02-14 | 22,300.00 | 22,350.00 | 21,900.00 | 22,000.00 | 13,960.90 | 9,702,590 |
| 2025-02-13 | 21,750.00 | 22,400.00 | 21,700.00 | 22,200.00 | 14,087.82 | 19,349,151 |
| 2025-02-12 | 21,200.00 | 21,950.00 | 21,200.00 | 21,550.00 | 13,675.34 | 14,590,120 |
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.