Global Electrical Technology Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	19,800.00	22,000.00	19,800.00	22,000.00	18,543.22	1,121
2023-06-19	22,000.00	22,000.00	22,000.00	22,000.00	18,543.22	145
2023-06-16	20,000.00	20,000.00	20,000.00	20,000.00	16,857.47	700
2023-06-15	18,600.00	20,000.00	18,600.00	20,000.00	16,857.47	703
2023-06-14	18,700.00	18,700.00	18,600.00	18,600.00	15,677.45	1,000
2023-06-13	18,600.00	18,600.00	18,600.00	18,600.00	15,677.45	100
2023-06-09	20,600.00	20,600.00	20,600.00	20,600.00	17,363.20	100
2023-06-08	19,800.00	19,800.00	19,100.00	19,100.00	16,098.89	1,600
2023-06-07	23,900.00	23,900.00	19,800.00	19,800.00	16,688.90	2,194
2023-06-06	21,900.00	21,900.00	21,900.00	21,900.00	18,458.93	100
2023-06-05	18,300.00	20,000.00	18,300.00	20,000.00	16,857.47	900
2023-06-01	18,000.00	18,300.00	18,000.00	18,300.00	15,424.59	2,480
2023-05-31	19,800.00	19,900.00	19,800.00	19,900.00	16,773.18	400
2023-05-26	26,600.00	26,600.00	21,900.00	21,900.00	18,458.93	223
2023-05-22	24,300.00	24,300.00	24,300.00	24,300.00	20,481.83	1,000
2023-05-19	24,400.00	24,400.00	24,400.00	24,400.00	20,566.12	100
2023-05-11	22,500.00	22,500.00	22,500.00	22,500.00	18,964.66	100
2023-05-05	22,500.00	22,500.00	22,500.00	22,500.00	18,964.66	100
2023-04-28	24,800.00	24,800.00	20,600.00	20,600.00	17,363.20	200
2023-04-14	22,800.00	22,800.00	22,800.00	22,800.00	19,217.52	300
2023-04-06	22,800.00	22,800.00	22,800.00	22,800.00	19,217.52	600
2023-04-03	23,100.00	23,100.00	23,100.00	23,100.00	19,470.38	700
2023-03-31	23,100.00	23,100.00	23,100.00	23,100.00	19,470.38	1,200
2023-03-27	26,000.00	26,000.00	21,500.00	23,300.00	19,638.95	800
2023-03-24	23,800.00	23,800.00	23,800.00	23,800.00	20,060.39	100
2023-03-23	22,000.00	22,000.00	22,000.00	22,000.00	18,543.22	100
2023-03-22	20,800.00	20,800.00	20,000.00	20,000.00	16,857.47	1,500
2023-03-21	22,090.91	22,090.91	20,909.09	20,909.09	16,780.85	1,320
2023-03-20	21,181.82	21,545.46	20,545.46	20,727.27	16,634.93	11,990
2023-03-17	19,727.27	21,727.27	19,636.37	21,545.46	17,291.57	771
2023-03-14	19,272.73	21,818.18	19,272.73	21,818.18	17,510.45	2,750
2023-03-13	19,818.18	20,818.18	19,818.18	20,818.18	16,707.89	770
2023-03-10	19,818.18	19,818.18	19,818.18	19,818.18	15,905.33	330
2023-03-09	19,636.37	20,727.27	19,636.37	19,818.18	15,905.33	770
2023-03-08	20,909.09	20,909.09	19,636.37	19,636.37	15,759.41	660
2023-03-06	21,727.27	21,727.27	21,727.27	21,727.27	17,437.49	110
2023-03-03	20,181.82	20,181.82	20,181.82	20,181.82	16,197.17	110
2023-03-02	18,363.64	18,363.64	18,363.64	18,363.64	14,737.96	110
2023-03-01	19,818.18	19,818.18	19,818.18	19,818.18	15,905.33	110
2023-02-28	19,818.18	19,818.18	19,818.18	19,818.18	15,905.33	110
2023-02-24	21,454.55	21,454.55	20,272.73	21,454.55	17,218.61	8,470
2023-02-23	21,454.55	21,454.55	21,454.55	21,454.55	17,218.61	5,830
2023-02-22	21,454.55	21,454.55	21,454.55	21,454.55	17,218.61	43,340
2023-02-21	21,454.55	23,818.18	21,454.55	23,818.18	19,115.58	28,294
2023-02-20	24,636.37	24,636.37	22,181.82	23,818.18	19,115.58	1,430
2023-02-17	24,636.37	24,636.37	24,636.37	24,636.37	19,772.22	110
2023-02-16	22,454.55	22,454.55	22,454.55	22,454.55	18,021.17	220
2023-02-15	22,181.82	22,181.82	20,454.55	20,454.55	16,416.05	220
2023-02-13	22,090.91	22,090.91	20,090.91	20,272.73	16,270.13	440
2023-02-09	20,090.91	20,090.91	20,090.91	20,090.91	16,124.21	4,620
2023-02-08	18,818.18	21,636.37	18,818.18	20,000.00	16,051.25	330
2023-02-03	20,909.09	20,909.09	20,909.09	20,909.09	16,780.85	660
2023-02-02	21,545.46	21,818.18	21,545.46	21,818.18	17,510.45	1,320
2023-01-19	25,363.64	25,363.64	23,818.18	23,818.18	19,115.58	220
2023-01-13	23,909.09	23,909.09	23,909.09	23,909.09	19,188.54	110
2023-01-09	22,181.82	22,181.82	22,181.82	22,181.82	17,802.29	110
2023-01-05	22,272.73	22,272.73	20,545.46	20,545.46	16,489.01	330
2023-01-04	23,545.46	23,545.46	22,636.37	22,636.37	18,167.09	550
2023-01-03	21,818.18	21,818.18	21,818.18	21,818.18	17,510.45	110
2022-12-30	18,727.27	20,000.00	18,636.37	20,000.00	16,051.25	440

← NewerPage 10 of 13 · 744 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	2,575.7576 VND
2024-08-23	757.5758 VND
2023-11-23	378.7879 VND
2023-03-22	757.5758 VND
2022-11-15	688.7052 VND
2022-07-29	1,377.4105 VND
2021-12-15	619.8347 VND
2020-12-25	413.2231 VND
2020-09-17	413.2231 VND
2020-05-19	688.7052 VND
2019-09-19	826.4463 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.