Power Generation Corp 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 20,852.18 | 21,043.49 | 20,852.18 | 20,995.66 | 18,556.77 | 5,075 |
| 2024-08-13 | 21,139.14 | 21,186.96 | 20,756.53 | 21,186.96 | 18,725.85 | 13,499 |
| 2024-08-12 | 21,234.79 | 21,234.79 | 20,708.70 | 21,186.96 | 18,725.85 | 6,803 |
| 2024-08-09 | 21,234.79 | 21,234.79 | 20,660.88 | 20,660.88 | 18,260.88 | 17,171 |
| 2024-08-08 | 20,565.23 | 21,234.79 | 20,565.23 | 21,186.96 | 18,725.85 | 12,203 |
| 2024-08-07 | 21,330.44 | 21,521.75 | 20,565.23 | 21,186.96 | 18,725.85 | 63,179 |
| 2024-08-06 | 20,756.53 | 21,234.79 | 20,469.57 | 21,139.14 | 18,683.58 | 48,599 |
| 2024-08-05 | 21,426.09 | 21,426.09 | 20,565.23 | 20,947.83 | 18,514.50 | 50,003 |
| 2024-08-02 | 21,378.27 | 21,617.40 | 21,043.49 | 21,617.40 | 19,106.29 | 7,883 |
| 2024-08-01 | 21,330.44 | 21,426.09 | 20,565.23 | 21,426.09 | 18,937.21 | 62,099 |
| 2024-07-31 | 21,617.40 | 21,760.88 | 21,234.79 | 21,378.27 | 18,894.93 | 38,231 |
| 2024-07-30 | 21,904.36 | 21,904.36 | 21,426.09 | 21,856.53 | 19,317.64 | 15,011 |
| 2024-07-29 | 22,000.01 | 22,000.01 | 21,473.92 | 21,952.18 | 19,402.18 | 14,579 |
| 2024-07-26 | 21,808.70 | 22,095.66 | 21,713.05 | 22,000.01 | 19,444.45 | 38,339 |
| 2024-07-25 | 21,617.40 | 21,952.18 | 21,521.75 | 21,904.36 | 19,359.91 | 1,187 |
| 2024-07-24 | 21,234.79 | 21,617.40 | 21,234.79 | 21,617.40 | 19,106.29 | 10,583 |
| 2024-07-23 | 21,713.05 | 22,095.66 | 21,234.79 | 21,426.09 | 18,937.21 | 39,635 |
| 2024-07-22 | 23,530.44 | 23,530.44 | 21,521.75 | 21,617.40 | 19,106.29 | 47,195 |
| 2024-07-19 | 22,669.57 | 22,669.57 | 22,286.96 | 22,526.10 | 19,909.43 | 3,455 |
| 2024-07-18 | 22,191.31 | 23,865.23 | 21,808.70 | 22,669.57 | 20,036.24 | 68,471 |
| 2024-07-17 | 23,339.14 | 23,626.09 | 22,526.10 | 22,526.10 | 19,909.43 | 49,571 |
| 2024-07-16 | 23,243.49 | 23,386.97 | 23,100.01 | 23,339.14 | 20,628.03 | 11,123 |
| 2024-07-15 | 23,673.92 | 23,673.92 | 23,243.49 | 23,243.49 | 20,543.49 | 13,715 |
| 2024-07-12 | 23,578.27 | 23,769.57 | 23,100.01 | 23,386.97 | 20,670.30 | 35,207 |
| 2024-07-11 | 23,578.27 | 23,578.27 | 23,243.49 | 23,482.62 | 20,754.84 | 19,655 |
| 2024-07-10 | 23,721.75 | 23,913.05 | 23,578.27 | 23,578.27 | 20,839.38 | 13,283 |
| 2024-07-09 | 23,913.05 | 24,008.70 | 23,673.92 | 23,721.75 | 20,966.19 | 26,675 |
| 2024-07-08 | 23,530.44 | 24,200.01 | 23,530.44 | 23,865.23 | 21,093.00 | 45,035 |
| 2024-07-05 | 24,726.10 | 24,726.10 | 23,434.79 | 23,673.92 | 20,923.92 | 54,863 |
| 2024-07-04 | 23,243.49 | 23,578.27 | 22,765.23 | 23,578.27 | 20,839.38 | 26,999 |
| 2024-07-03 | 23,100.01 | 23,434.79 | 23,100.01 | 23,147.83 | 20,458.94 | 6,695 |
| 2024-07-02 | 22,573.92 | 23,434.79 | 22,573.92 | 23,100.01 | 20,416.67 | 10,151 |
| 2024-07-01 | 23,147.83 | 23,195.66 | 22,573.92 | 22,573.92 | 19,951.70 | 62,315 |
| 2024-06-28 | 23,530.44 | 24,056.53 | 23,147.83 | 23,195.66 | 20,501.21 | 62,855 |
| 2024-06-27 | 24,486.96 | 24,486.96 | 23,721.75 | 24,056.53 | 21,262.08 | 17,927 |
| 2024-06-26 | 24,965.23 | 24,965.23 | 23,913.05 | 24,486.96 | 21,642.52 | 24,947 |
| 2024-06-25 | 23,817.40 | 24,869.57 | 23,817.40 | 24,534.79 | 21,684.79 | 101,735 |
| 2024-06-24 | 24,917.40 | 25,013.05 | 23,243.49 | 23,913.05 | 21,135.27 | 68,687 |
| 2024-06-21 | 25,204.36 | 25,730.44 | 24,247.84 | 24,869.57 | 21,980.68 | 112,319 |
| 2024-06-20 | 22,860.88 | 24,247.84 | 22,860.88 | 24,247.84 | 21,431.17 | 165,671 |
| 2024-06-19 | 22,765.23 | 23,147.83 | 22,669.57 | 22,669.57 | 20,036.24 | 45,359 |
| 2024-06-18 | 21,808.70 | 23,291.31 | 21,808.70 | 22,669.57 | 20,036.24 | 116,747 |
| 2024-06-17 | 21,904.36 | 21,904.36 | 21,808.70 | 21,904.36 | 19,359.91 | 14,795 |
| 2024-06-14 | 21,808.70 | 22,000.01 | 21,808.70 | 21,904.36 | 19,359.91 | 56,483 |
| 2024-06-13 | 21,808.70 | 22,095.66 | 21,760.88 | 21,904.36 | 19,359.91 | 55,511 |
| 2024-06-12 | 21,426.09 | 21,904.36 | 21,426.09 | 21,808.70 | 19,275.37 | 74,519 |
| 2024-06-11 | 21,713.05 | 21,713.05 | 21,330.44 | 21,426.09 | 18,937.21 | 148,067 |
| 2024-06-10 | 21,808.70 | 21,904.36 | 21,713.05 | 21,713.05 | 19,190.83 | 74,843 |
| 2024-06-07 | 21,713.05 | 21,904.36 | 21,617.40 | 21,904.36 | 19,359.91 | 19,763 |
| 2024-06-06 | 21,713.05 | 22,000.01 | 21,665.22 | 21,713.05 | 19,190.83 | 62,315 |
| 2024-06-05 | 22,000.01 | 22,191.31 | 21,808.70 | 21,952.18 | 19,402.18 | 80,459 |
| 2024-06-04 | 21,665.22 | 22,430.44 | 21,378.27 | 22,000.01 | 19,444.45 | 84,131 |
| 2024-06-03 | 20,947.83 | 21,713.05 | 20,900.01 | 21,665.22 | 19,148.56 | 122,471 |
| 2024-05-31 | 21,521.75 | 21,521.75 | 20,947.83 | 20,947.83 | 18,514.50 | 57,671 |
| 2024-05-30 | 21,617.40 | 21,617.40 | 21,043.49 | 21,426.09 | 18,937.21 | 20,735 |
| 2024-05-29 | 21,473.92 | 21,521.75 | 21,186.96 | 21,426.09 | 18,937.21 | 71,279 |
| 2024-05-28 | 21,330.44 | 21,617.40 | 21,234.79 | 21,473.92 | 18,979.48 | 140,939 |
| 2024-05-27 | 19,943.48 | 21,330.44 | 19,943.48 | 21,330.44 | 18,852.66 | 194,291 |
| 2024-05-24 | 19,704.36 | 20,326.09 | 19,704.36 | 19,943.48 | 17,626.82 | 74,735 |
| 2024-05-23 | 19,943.48 | 19,991.31 | 19,608.70 | 19,943.48 | 17,626.82 | 31,643 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-24 | 1,000.0001 VND |
| 2023-12-28 | 666.0001 VND |
| 2023-09-07 | 1,450.0002 VND |
| 2022-12-27 | 550.0001 VND |
| 2022-07-14 | 1,300.0002 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.