Global Electrical Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	20,000.00	20,000.00	18,181.82	18,181.82	14,592.04	1,210
2022-12-27	18,181.82	18,181.82	18,181.82	18,181.82	14,592.04	220
2022-12-16	24,272.73	24,272.73	20,000.00	20,000.00	16,051.25	220
2022-12-15	21,818.18	22,090.91	21,818.18	22,090.91	17,729.33	220
2022-12-14	20,090.91	20,090.91	20,090.91	20,090.91	16,124.21	990
2022-12-07	20,909.09	20,909.09	20,909.09	20,909.09	16,780.85	770
2022-12-05	20,454.55	20,545.46	20,454.55	20,545.46	16,489.01	440
2022-12-02	22,363.64	22,363.64	21,818.18	21,818.18	17,510.45	1,100
2022-12-01	20,545.46	20,545.46	20,454.55	20,454.55	16,416.05	2,860
2022-11-29	22,272.73	22,272.73	22,272.73	22,272.73	17,875.25	330
2022-11-11	22,454.55	23,636.37	22,454.55	23,636.37	18,195.38	1,100
2022-11-09	24,909.09	24,909.09	24,909.09	24,909.09	19,175.14	110
2022-11-08	21,454.55	23,272.73	21,454.55	23,272.73	17,915.45	230
2022-11-07	25,272.73	25,272.73	21,454.55	21,454.55	16,515.81	220
2022-11-02	19,818.18	23,818.18	19,818.18	23,818.18	18,335.35	1,992
2022-11-01	23,909.09	24,000.00	21,818.18	21,818.18	16,795.74	1,210
2022-10-31	22,454.55	22,454.55	21,818.18	21,818.18	16,795.74	1,870
2022-10-18	24,181.82	24,181.82	24,181.82	24,181.82	18,615.28	550
2022-10-13	24,272.73	24,272.73	24,272.73	24,272.73	18,685.26	1,102
2022-10-12	24,363.64	24,363.64	24,363.64	24,363.64	18,755.24	2,286
2022-10-06	24,363.64	24,363.64	24,363.64	24,363.64	18,755.24	528
2022-10-05	24,363.64	24,363.64	24,363.64	24,363.64	18,755.24	220
2022-10-04	27,000.00	27,000.00	27,000.00	27,000.00	20,784.73	550
2022-09-19	30,000.00	30,000.00	30,000.00	30,000.00	23,094.14	440
2022-09-07	30,000.00	30,000.00	30,000.00	30,000.00	23,094.14	990
2022-08-16	30,000.00	31,818.18	30,000.00	31,818.18	24,493.79	1,870
2022-08-05	32,545.46	32,545.46	32,545.46	32,545.46	25,053.64	110
2022-07-29	32,727.28	32,727.28	32,727.28	32,727.28	25,193.61	110
2022-07-28	30,090.91	32,636.37	30,090.91	32,636.37	23,723.98	14,190
2022-07-27	30,909.09	30,909.09	30,090.91	30,090.91	21,873.64	550
2022-07-26	31,090.91	31,090.91	30,454.55	30,454.55	22,137.98	880
2022-07-25	30,909.09	31,727.28	30,909.09	31,272.73	22,732.73	2,310
2022-07-20	30,000.00	31,818.18	30,000.00	31,727.28	23,063.15	1,210
2022-07-18	29,909.09	29,909.09	29,909.09	29,909.09	21,741.48	110
2022-07-15	31,272.73	31,272.73	29,909.09	29,909.09	21,741.48	440
2022-07-14	29,000.00	33,181.82	29,000.00	33,181.82	24,120.48	10,606
2022-07-08	32,181.82	32,181.82	32,181.82	32,181.82	23,393.56	112
2022-07-05	29,909.09	29,909.09	29,909.09	29,909.09	21,741.48	110
2022-06-30	27,272.73	27,272.73	27,272.73	27,272.73	19,825.05	660
2022-06-28	29,909.09	29,909.09	29,909.09	29,909.09	21,741.48	550
2022-06-27	30,000.00	30,000.00	30,000.00	30,000.00	21,807.56	1,650
2022-06-24	30,000.00	30,000.00	30,000.00	30,000.00	21,807.56	550
2022-06-23	27,272.73	29,727.28	26,000.00	29,727.28	21,609.31	13,530
2022-06-22	27,090.91	27,090.91	27,090.91	27,090.91	19,692.89	5,500
2022-06-17	29,545.46	29,636.37	29,545.46	29,636.37	21,543.23	1,100
2022-06-09	29,545.46	29,545.46	29,545.46	29,545.46	21,477.14	110
2022-06-02	27,000.00	27,000.00	27,000.00	27,000.00	19,626.80	330
2022-06-01	29,909.09	29,909.09	29,909.09	29,909.09	21,741.48	110
2022-05-26	28,000.00	28,000.00	28,000.00	28,000.00	20,353.72	155
2022-05-25	25,454.55	25,454.55	25,454.55	25,454.55	18,503.38	110
2022-05-24	23,636.37	25,000.00	23,636.37	25,000.00	18,172.97	330
2022-05-16	25,454.55	25,454.55	25,454.55	25,454.55	18,503.38	770
2022-05-09	23,272.73	25,454.55	23,272.73	25,454.55	18,503.38	330
2022-05-06	25,181.82	25,454.55	25,181.82	25,454.55	18,503.38	660
2022-05-04	27,727.28	27,727.28	27,727.28	27,727.28	20,155.47	110
2022-04-28	30,000.00	30,000.00	30,000.00	30,000.00	21,807.56	110
2022-04-27	27,272.73	30,000.00	27,272.73	27,363.64	19,891.14	7,820
2022-04-19	27,272.73	27,272.73	27,272.73	27,272.73	19,825.05	4,840
2022-04-18	30,000.00	30,000.00	30,000.00	30,000.00	21,807.56	110
2022-04-15	27,636.37	30,454.55	27,636.37	30,272.73	22,005.81	15,950

← NewerPage 11 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.