Power Generation Corp 3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	21,713.05	21,856.53	21,617.40	21,808.70	19,275.37	5,615
2024-02-21	21,904.36	21,904.36	21,665.22	21,808.70	19,275.37	11,663
2024-02-20	21,760.88	21,904.36	21,617.40	21,856.53	19,317.64	39,095
2024-02-19	21,569.57	21,713.05	21,521.75	21,617.40	19,106.29	51,731
2024-02-16	21,617.40	21,665.22	21,521.75	21,569.57	19,064.02	12,527
2024-02-15	21,569.57	21,569.57	21,569.57	21,569.57	19,064.02	1,619
2024-02-07	21,473.92	21,569.57	21,426.09	21,569.57	19,064.02	3,023
2024-02-06	21,713.05	21,713.05	21,426.09	21,473.92	18,979.48	4,319
2024-02-05	21,426.09	21,808.70	21,330.44	21,426.09	18,937.21	28,079
2024-02-02	21,330.44	21,617.40	21,330.44	21,521.75	19,021.75	4,319
2024-02-01	21,282.62	21,473.92	21,234.79	21,473.92	18,979.48	3,563
2024-01-31	21,330.44	22,286.96	21,282.62	21,282.62	18,810.39	50,543
2024-01-30	22,765.23	22,765.23	21,426.09	21,426.09	18,937.21	31,103
2024-01-29	21,856.53	21,856.53	21,856.53	21,856.53	19,317.64	1,079
2024-01-26	21,904.36	21,904.36	21,808.70	21,904.36	19,359.91	1,187
2024-01-25	21,808.70	22,000.01	21,808.70	21,808.70	19,275.37	2,051
2024-01-24	21,904.36	21,904.36	21,808.70	21,808.70	19,275.37	6,371
2024-01-23	21,904.36	22,000.01	21,904.36	21,904.36	19,359.91	2,807
2024-01-22	22,095.66	22,095.66	21,904.36	21,904.36	19,359.91	9,611
2024-01-19	22,286.96	22,286.96	22,000.01	22,095.66	19,528.99	37,475
2024-01-18	22,286.96	22,765.23	22,239.14	22,334.79	19,740.35	9,719
2024-01-17	22,286.96	23,052.18	22,286.96	22,334.79	19,740.35	9,179
2024-01-16	22,286.96	22,286.96	22,239.14	22,286.96	19,698.07	539
2024-01-15	22,286.96	22,478.27	22,095.66	22,382.62	19,782.62	32,723
2024-01-12	22,286.96	22,478.27	22,286.96	22,286.96	19,698.07	5,399
2024-01-11	22,382.62	22,717.40	22,191.31	22,286.96	19,698.07	4,427
2024-01-10	22,334.79	22,860.88	22,334.79	22,382.62	19,782.62	6,803
2024-01-09	22,478.27	22,813.05	22,286.96	22,286.96	19,698.07	224,207
2024-01-08	22,621.75	22,669.57	22,478.27	22,526.10	19,909.43	53,243
2024-01-05	22,860.88	22,908.70	22,573.92	22,908.70	20,247.59	15,551
2024-01-04	23,052.18	23,052.18	22,621.75	22,908.70	20,247.59	22,247
2024-01-03	22,478.27	23,100.01	22,478.27	22,765.23	20,120.78	12,527
2024-01-02	22,000.01	22,860.88	22,000.01	22,478.27	19,867.16	24,407
2023-12-29	22,000.01	22,286.96	22,000.01	22,191.31	19,613.53	7,775
2023-12-28	22,000.01	22,191.31	22,000.01	22,191.31	19,613.53	971
2023-12-27	22,613.23	22,707.84	22,518.61	22,707.84	19,481.43	4,211
2023-12-26	22,565.92	22,707.84	22,565.92	22,613.23	19,400.25	9,935
2023-12-25	22,518.61	23,086.31	22,518.61	22,565.92	19,359.67	6,803
2023-12-22	22,423.99	22,518.61	22,423.99	22,518.61	19,319.08	10,583
2023-12-21	22,471.30	22,660.53	22,423.99	22,565.92	19,359.67	42,551
2023-12-20	22,187.45	22,613.23	22,187.45	22,471.30	19,278.50	26,459
2023-12-19	22,187.45	22,187.45	22,187.45	22,187.45	19,034.98	3,671
2023-12-18	21,998.22	22,613.23	21,998.22	22,187.45	19,034.98	18,575
2023-12-15	22,282.07	22,282.07	21,950.91	21,950.91	18,832.04	11,987
2023-12-14	22,140.15	22,282.07	22,140.15	22,282.07	19,116.15	4,859
2023-12-13	22,376.69	22,376.69	21,950.91	22,329.38	19,156.74	14,255
2023-12-12	22,376.69	22,471.30	22,187.45	22,376.69	19,197.32	18,467
2023-12-11	22,660.53	22,660.53	22,234.76	22,471.30	19,278.50	1,295
2023-12-08	22,613.23	22,613.23	22,282.07	22,471.30	19,278.50	8,531
2023-12-07	22,423.99	22,518.61	22,187.45	22,518.61	19,319.08	52,919
2023-12-06	22,329.38	22,613.23	22,329.38	22,471.30	19,278.50	12,419
2023-12-05	22,234.76	22,613.23	22,234.76	22,376.69	19,197.32	82,835
2023-12-04	21,808.99	22,613.23	21,714.37	22,613.23	19,400.25	73,871
2023-12-01	21,714.37	21,761.68	21,525.14	21,667.07	18,588.53	49,895
2023-11-30	21,383.22	21,572.45	21,335.91	21,525.14	18,466.77	30,239
2023-11-29	20,626.29	21,288.60	20,626.29	21,241.29	18,223.25	61,235
2023-11-28	20,768.21	20,768.21	20,531.67	20,531.67	17,614.46	11,663
2023-11-27	21,099.37	21,099.37	20,578.98	20,673.60	17,736.22	38,015
2023-11-24	20,768.21	21,288.60	20,531.67	20,815.52	17,857.97	41,039
2023-11-23	21,052.06	21,099.37	20,437.06	20,437.06	17,533.28	23,003

← NewerPage 12 of 21 · 1,234 trading daysOlder →

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.