Power Generation Corp 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 19,943.48 | 19,943.48 | 19,608.70 | 19,943.48 | 17,626.82 | 13,175 |
| 2024-05-21 | 20,373.92 | 20,373.92 | 19,513.05 | 19,704.36 | 17,415.47 | 145,475 |
| 2024-05-20 | 20,039.14 | 20,086.96 | 20,039.14 | 20,039.14 | 17,711.36 | 10,583 |
| 2024-05-17 | 19,895.66 | 20,086.96 | 19,800.01 | 20,039.14 | 17,711.36 | 31,751 |
| 2024-05-16 | 20,278.27 | 20,278.27 | 19,608.70 | 19,847.83 | 17,542.28 | 14,363 |
| 2024-05-15 | 20,230.44 | 20,278.27 | 19,656.53 | 20,182.62 | 17,838.17 | 4,535 |
| 2024-05-14 | 20,230.44 | 20,230.44 | 20,086.96 | 20,134.79 | 17,795.90 | 1,295 |
| 2024-05-13 | 20,278.27 | 20,278.27 | 19,608.70 | 20,230.44 | 17,880.44 | 28,187 |
| 2024-05-10 | 20,326.09 | 20,373.92 | 20,086.96 | 20,278.27 | 17,922.71 | 19,763 |
| 2024-05-09 | 19,608.70 | 20,373.92 | 19,321.75 | 20,373.92 | 18,007.25 | 11,015 |
| 2024-05-08 | 19,034.79 | 19,608.70 | 18,939.14 | 19,608.70 | 17,330.93 | 15,767 |
| 2024-05-07 | 19,130.44 | 19,560.88 | 19,130.44 | 19,560.88 | 17,288.65 | 4,535 |
| 2024-05-06 | 19,178.27 | 19,417.40 | 19,130.44 | 19,130.44 | 16,908.22 | 79,379 |
| 2024-05-03 | 19,273.92 | 19,273.92 | 19,178.27 | 19,178.27 | 16,950.49 | 3,887 |
| 2024-05-02 | 19,130.44 | 19,560.88 | 19,130.44 | 19,178.27 | 16,950.49 | 6,047 |
| 2024-04-26 | 19,321.75 | 19,321.75 | 18,652.18 | 19,130.44 | 16,908.22 | 8,963 |
| 2024-04-25 | 19,178.27 | 19,178.27 | 18,747.83 | 19,082.61 | 16,865.95 | 3,347 |
| 2024-04-24 | 18,939.14 | 19,130.44 | 18,747.83 | 19,130.44 | 16,908.22 | 3,671 |
| 2024-04-23 | 18,939.14 | 19,465.22 | 18,939.14 | 18,939.14 | 16,739.14 | 2,807 |
| 2024-04-22 | 19,369.57 | 19,513.05 | 18,939.14 | 18,939.14 | 16,739.14 | 15,767 |
| 2024-04-19 | 19,752.18 | 19,752.18 | 18,939.14 | 19,369.57 | 17,119.57 | 18,791 |
| 2024-04-17 | 19,895.66 | 19,943.48 | 19,560.88 | 19,560.88 | 17,288.65 | 2,483 |
| 2024-04-16 | 19,752.18 | 19,752.18 | 19,465.22 | 19,656.53 | 17,373.20 | 14,903 |
| 2024-04-15 | 19,991.31 | 20,039.14 | 19,704.36 | 19,704.36 | 17,415.47 | 26,135 |
| 2024-04-12 | 19,847.83 | 19,895.66 | 19,847.83 | 19,847.83 | 17,542.28 | 5,507 |
| 2024-04-11 | 19,895.66 | 20,086.96 | 19,800.01 | 19,847.83 | 17,542.28 | 5,615 |
| 2024-04-10 | 20,230.44 | 20,278.27 | 19,800.01 | 19,847.83 | 17,542.28 | 51,515 |
| 2024-04-09 | 20,278.27 | 20,373.92 | 20,086.96 | 20,278.27 | 17,922.71 | 14,687 |
| 2024-04-08 | 20,708.70 | 20,708.70 | 20,326.09 | 20,469.57 | 18,091.79 | 15,227 |
| 2024-04-05 | 20,517.40 | 20,613.05 | 20,230.44 | 20,517.40 | 18,134.07 | 19,547 |
| 2024-04-04 | 20,708.70 | 20,756.53 | 20,517.40 | 20,565.23 | 18,176.34 | 17,603 |
| 2024-04-03 | 20,756.53 | 20,947.83 | 20,660.88 | 20,708.70 | 18,303.15 | 8,747 |
| 2024-04-02 | 20,756.53 | 20,995.66 | 20,756.53 | 20,804.35 | 18,387.69 | 13,499 |
| 2024-04-01 | 20,660.88 | 20,756.53 | 20,613.05 | 20,756.53 | 18,345.42 | 8,639 |
| 2024-03-29 | 20,613.05 | 20,756.53 | 20,613.05 | 20,613.05 | 18,218.61 | 21,167 |
| 2024-03-28 | 20,660.88 | 20,660.88 | 20,469.57 | 20,565.23 | 18,176.34 | 15,011 |
| 2024-03-27 | 20,565.23 | 20,565.23 | 20,421.75 | 20,565.23 | 18,176.34 | 20,519 |
| 2024-03-26 | 20,804.35 | 20,804.35 | 20,469.57 | 20,469.57 | 18,091.79 | 35,207 |
| 2024-03-25 | 20,852.18 | 20,852.18 | 20,517.40 | 20,517.40 | 18,134.07 | 64,583 |
| 2024-03-22 | 21,043.49 | 21,043.49 | 20,660.88 | 20,947.83 | 18,514.50 | 24,515 |
| 2024-03-21 | 21,234.79 | 21,234.79 | 20,756.53 | 21,043.49 | 18,599.04 | 12,419 |
| 2024-03-20 | 21,043.49 | 21,043.49 | 20,852.18 | 21,043.49 | 18,599.04 | 2,915 |
| 2024-03-19 | 20,995.66 | 21,043.49 | 20,660.88 | 21,043.49 | 18,599.04 | 6,587 |
| 2024-03-18 | 21,043.49 | 21,043.49 | 20,660.88 | 21,043.49 | 18,599.04 | 7,559 |
| 2024-03-15 | 21,139.14 | 21,665.22 | 21,043.49 | 21,043.49 | 18,599.04 | 15,875 |
| 2024-03-14 | 20,947.83 | 21,043.49 | 20,756.53 | 20,995.66 | 18,556.77 | 16,523 |
| 2024-03-13 | 20,947.83 | 21,043.49 | 20,947.83 | 20,995.66 | 18,556.77 | 6,587 |
| 2024-03-12 | 20,852.18 | 21,043.49 | 20,852.18 | 20,947.83 | 18,514.50 | 48,815 |
| 2024-03-11 | 21,043.49 | 21,043.49 | 20,852.18 | 20,852.18 | 18,429.96 | 18,575 |
| 2024-03-08 | 21,521.75 | 21,521.75 | 20,660.88 | 20,947.83 | 18,514.50 | 122,903 |
| 2024-03-07 | 21,186.96 | 21,426.09 | 21,139.14 | 21,234.79 | 18,768.12 | 41,795 |
| 2024-03-06 | 21,521.75 | 21,521.75 | 21,186.96 | 21,282.62 | 18,810.39 | 16,955 |
| 2024-03-05 | 21,330.44 | 21,713.05 | 21,330.44 | 21,426.09 | 18,937.21 | 4,535 |
| 2024-03-04 | 22,621.75 | 22,621.75 | 21,330.44 | 21,330.44 | 18,852.66 | 49,355 |
| 2024-03-01 | 21,521.75 | 21,856.53 | 21,330.44 | 21,330.44 | 18,852.66 | 23,543 |
| 2024-02-29 | 21,569.57 | 21,760.88 | 21,330.44 | 21,760.88 | 19,233.10 | 20,411 |
| 2024-02-28 | 21,617.40 | 21,617.40 | 21,426.09 | 21,521.75 | 19,021.75 | 24,731 |
| 2024-02-27 | 21,426.09 | 21,808.70 | 21,426.09 | 21,617.40 | 19,106.29 | 13,607 |
| 2024-02-26 | 21,330.44 | 21,521.75 | 21,330.44 | 21,426.09 | 18,937.21 | 6,803 |
| 2024-02-23 | 21,808.70 | 21,808.70 | 21,713.05 | 21,713.05 | 19,190.83 | 323 |
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.