Gelex Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 19,800.00 | 19,850.00 | 19,400.00 | 19,700.00 | 12,501.35 | 13,112,077 |
| 2024-11-08 | 20,050.00 | 20,150.00 | 19,850.00 | 19,850.00 | 12,596.54 | 4,747,004 |
| 2024-11-07 | 20,350.00 | 20,350.00 | 20,050.00 | 20,100.00 | 12,755.19 | 4,638,754 |
| 2024-11-06 | 19,850.00 | 20,300.00 | 19,650.00 | 20,200.00 | 12,818.65 | 6,443,830 |
| 2024-11-05 | 19,900.00 | 19,950.00 | 19,650.00 | 19,700.00 | 12,501.35 | 6,111,621 |
| 2024-11-04 | 20,150.00 | 20,250.00 | 19,700.00 | 19,800.00 | 12,564.81 | 9,839,310 |
| 2024-11-01 | 20,350.00 | 20,450.00 | 20,200.00 | 20,200.00 | 12,818.65 | 7,159,101 |
| 2024-10-31 | 20,500.00 | 20,550.00 | 20,300.00 | 20,400.00 | 12,945.56 | 5,577,375 |
| 2024-10-30 | 20,800.00 | 20,800.00 | 20,450.00 | 20,500.00 | 13,009.02 | 5,210,757 |
| 2024-10-29 | 20,650.00 | 20,900.00 | 20,600.00 | 20,800.00 | 13,199.40 | 6,897,992 |
| 2024-10-28 | 20,500.00 | 20,850.00 | 20,400.00 | 20,600.00 | 13,072.48 | 5,677,556 |
| 2024-10-25 | 20,550.00 | 20,650.00 | 20,400.00 | 20,450.00 | 12,977.29 | 4,410,379 |
| 2024-10-24 | 20,550.00 | 20,850.00 | 20,500.00 | 20,500.00 | 13,009.02 | 7,966,483 |
| 2024-10-23 | 20,750.00 | 20,800.00 | 20,600.00 | 20,600.00 | 13,072.48 | 7,313,026 |
| 2024-10-22 | 20,900.00 | 21,050.00 | 20,600.00 | 20,750.00 | 13,167.67 | 10,711,703 |
| 2024-10-21 | 20,500.00 | 21,100.00 | 20,400.00 | 20,850.00 | 13,231.13 | 20,097,613 |
| 2024-10-18 | 20,500.00 | 20,700.00 | 20,400.00 | 20,500.00 | 13,009.02 | 9,581,703 |
| 2024-10-17 | 20,350.00 | 20,600.00 | 20,050.00 | 20,400.00 | 12,945.56 | 18,861,495 |
| 2024-10-16 | 20,400.00 | 20,700.00 | 20,300.00 | 20,300.00 | 12,882.11 | 8,718,750 |
| 2024-10-15 | 20,650.00 | 20,800.00 | 20,400.00 | 20,400.00 | 12,945.56 | 8,557,670 |
| 2024-10-14 | 21,200.00 | 21,250.00 | 20,550.00 | 20,600.00 | 13,072.48 | 13,992,082 |
| 2024-10-11 | 21,150.00 | 21,200.00 | 21,000.00 | 21,000.00 | 13,326.32 | 6,301,629 |
| 2024-10-10 | 21,150.00 | 21,200.00 | 21,000.00 | 21,150.00 | 13,421.50 | 6,838,767 |
| 2024-10-09 | 20,900.00 | 21,000.00 | 20,800.00 | 20,950.00 | 13,294.59 | 4,617,287 |
| 2024-10-08 | 20,800.00 | 21,050.00 | 20,750.00 | 20,800.00 | 13,199.40 | 6,475,650 |
| 2024-10-07 | 21,250.00 | 21,300.00 | 20,750.00 | 20,900.00 | 13,262.86 | 11,728,276 |
| 2024-10-04 | 21,200.00 | 21,300.00 | 21,100.00 | 21,200.00 | 13,453.23 | 3,980,425 |
| 2024-10-03 | 21,450.00 | 21,550.00 | 21,150.00 | 21,200.00 | 13,453.23 | 11,217,021 |
| 2024-10-02 | 21,650.00 | 21,750.00 | 21,450.00 | 21,450.00 | 13,611.88 | 9,297,909 |
| 2024-10-01 | 21,750.00 | 22,000.00 | 21,650.00 | 21,750.00 | 13,802.26 | 15,430,845 |
| 2024-09-30 | 21,400.00 | 21,750.00 | 21,350.00 | 21,750.00 | 13,802.26 | 12,606,302 |
| 2024-09-27 | 21,450.00 | 21,500.00 | 21,250.00 | 21,400.00 | 13,580.15 | 9,743,849 |
| 2024-09-26 | 21,350.00 | 21,500.00 | 21,150.00 | 21,300.00 | 13,516.69 | 7,569,719 |
| 2024-09-25 | 21,350.00 | 21,500.00 | 21,250.00 | 21,350.00 | 13,548.42 | 10,950,431 |
| 2024-09-24 | 20,800.00 | 21,200.00 | 20,800.00 | 21,100.00 | 13,389.77 | 8,775,539 |
| 2024-09-23 | 21,000.00 | 21,000.00 | 20,750.00 | 20,750.00 | 13,167.67 | 4,772,734 |
| 2024-09-20 | 20,950.00 | 21,100.00 | 20,850.00 | 20,950.00 | 13,294.59 | 11,193,574 |
| 2024-09-19 | 20,750.00 | 20,900.00 | 20,700.00 | 20,750.00 | 13,167.67 | 3,929,573 |
| 2024-09-18 | 20,800.00 | 20,900.00 | 20,700.00 | 20,750.00 | 13,167.67 | 4,695,391 |
| 2024-09-17 | 20,300.00 | 20,800.00 | 20,300.00 | 20,800.00 | 13,199.40 | 7,342,867 |
| 2024-09-16 | 20,600.00 | 20,750.00 | 20,300.00 | 20,300.00 | 12,882.11 | 6,199,012 |
| 2024-09-13 | 20,700.00 | 20,850.00 | 20,600.00 | 20,600.00 | 13,072.48 | 5,098,397 |
| 2024-09-12 | 20,900.00 | 21,050.00 | 20,700.00 | 20,800.00 | 13,199.40 | 3,277,486 |
| 2024-09-11 | 20,800.00 | 20,900.00 | 20,550.00 | 20,750.00 | 13,167.67 | 6,484,785 |
| 2024-09-10 | 21,200.00 | 21,200.00 | 20,700.00 | 20,800.00 | 13,199.40 | 7,471,366 |
| 2024-09-09 | 21,100.00 | 21,300.00 | 20,900.00 | 21,000.00 | 13,326.32 | 4,247,624 |
| 2024-09-06 | 21,100.00 | 21,200.00 | 20,900.00 | 21,150.00 | 13,421.50 | 5,540,378 |
| 2024-09-05 | 21,350.00 | 21,450.00 | 20,950.00 | 21,150.00 | 13,421.50 | 7,175,087 |
| 2024-09-04 | 21,000.00 | 21,350.00 | 20,900.00 | 21,200.00 | 13,453.23 | 6,891,750 |
| 2024-08-30 | 21,300.00 | 21,450.00 | 21,150.00 | 21,150.00 | 13,421.50 | 6,978,989 |
| 2024-08-29 | 21,550.00 | 21,600.00 | 21,200.00 | 21,200.00 | 13,453.23 | 6,582,987 |
| 2024-08-28 | 21,700.00 | 21,700.00 | 21,350.00 | 21,500.00 | 13,643.61 | 8,424,603 |
| 2024-08-27 | 21,600.00 | 21,800.00 | 21,500.00 | 21,600.00 | 13,707.07 | 7,632,142 |
| 2024-08-26 | 21,800.00 | 22,100.00 | 21,600.00 | 21,600.00 | 13,707.07 | 12,373,207 |
| 2024-08-23 | 21,700.00 | 21,700.00 | 21,450.00 | 21,600.00 | 13,707.07 | 8,353,654 |
| 2024-08-22 | 21,900.00 | 21,900.00 | 21,600.00 | 21,700.00 | 13,770.53 | 9,182,656 |
| 2024-08-21 | 22,000.00 | 22,000.00 | 21,500.00 | 21,850.00 | 13,865.71 | 8,795,180 |
| 2024-08-20 | 21,650.00 | 21,850.00 | 21,450.00 | 21,850.00 | 13,865.71 | 11,481,784 |
| 2024-08-19 | 21,650.00 | 21,750.00 | 21,450.00 | 21,500.00 | 13,643.61 | 10,173,956 |
| 2024-08-16 | 20,950.00 | 21,500.00 | 20,750.00 | 21,500.00 | 13,643.61 | 16,979,989 |
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.