Power Generation Corp 3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	21,052.06	21,099.37	20,437.06	20,437.06	17,533.28	23,003
2023-11-22	20,720.91	21,856.30	20,578.98	21,099.37	18,101.49	55,835
2023-11-21	20,578.98	20,578.98	20,153.21	20,531.67	17,614.46	96,443
2023-11-20	20,437.06	20,957.45	20,058.59	20,484.37	17,573.87	201,851
2023-11-17	20,957.45	21,004.75	20,342.44	20,626.29	17,695.63	133,811
2023-11-16	21,193.99	21,193.99	20,815.52	21,052.06	18,060.91	31,103
2023-11-15	21,383.22	21,572.45	21,004.75	21,052.06	18,060.91	147,743
2023-11-14	21,288.60	21,288.60	20,910.14	20,957.45	17,979.73	50,219
2023-11-13	21,099.37	21,430.53	20,815.52	21,335.91	18,304.42	18,251
2023-11-10	21,430.53	21,430.53	20,815.52	21,335.91	18,304.42	75,599
2023-11-09	20,815.52	21,004.75	20,768.21	20,815.52	17,857.97	92,879
2023-11-08	20,437.06	20,815.52	20,437.06	20,815.52	17,857.97	21,923
2023-11-07	20,484.37	20,531.67	20,342.44	20,484.37	17,573.87	8,639
2023-11-06	20,247.83	20,578.98	20,247.83	20,484.37	17,573.87	45,143
2023-11-03	20,011.29	20,200.52	20,011.29	20,200.52	17,330.35	323
2023-11-02	19,963.98	20,153.21	19,916.67	20,058.59	17,208.59	12,743
2023-11-01	18,923.20	21,099.37	18,639.35	19,774.75	16,965.07	73,871
2023-10-31	20,342.44	20,626.29	19,869.36	19,869.36	17,046.25	29,591
2023-10-30	20,437.06	21,714.37	20,437.06	20,626.29	17,695.63	3,239
2023-10-27	20,531.67	20,768.21	20,153.21	20,673.60	17,736.22	52,703
2023-10-26	21,572.45	21,572.45	20,531.67	20,531.67	17,614.46	38,879
2023-10-25	21,667.07	21,761.68	21,619.76	21,761.68	18,669.70	2,159
2023-10-24	21,619.76	21,714.37	21,383.22	21,714.37	18,629.11	19,223
2023-10-23	21,572.45	21,667.07	21,572.45	21,572.45	18,507.35	10,259
2023-10-20	22,187.45	22,187.45	21,477.83	21,477.83	18,426.18	71,063
2023-10-19	21,383.22	22,187.45	21,383.22	21,856.30	18,750.87	32,831
2023-10-18	22,234.76	22,423.99	21,383.22	22,282.07	19,116.15	122,363
2023-10-17	22,897.07	22,897.07	22,518.61	22,707.84	19,481.43	6,587
2023-10-16	24,032.47	24,032.47	22,423.99	22,707.84	19,481.43	50,327
2023-10-13	23,133.61	23,417.46	23,086.31	23,417.46	20,090.22	1,295
2023-10-12	23,322.85	23,512.08	23,275.54	23,512.08	20,171.39	3,779
2023-10-11	23,654.00	23,654.00	23,370.15	23,370.15	20,049.63	7,559
2023-10-10	23,985.16	23,985.16	23,464.77	23,464.77	20,130.81	4,751
2023-10-09	22,991.69	23,275.54	22,991.69	23,275.54	19,968.46	26,567
2023-10-06	23,228.23	23,559.39	22,707.84	22,707.84	19,481.43	67,823
2023-10-05	23,890.54	24,884.01	22,755.15	23,606.69	20,252.57	164,915
2023-10-04	23,654.00	24,032.47	23,180.92	23,890.54	20,496.08	31,427
2023-10-03	24,127.08	24,505.55	23,180.92	23,180.92	19,887.29	24,083
2023-10-02	24,410.93	24,789.39	24,127.08	24,127.08	20,699.02	30,995
2023-09-29	24,789.39	24,789.39	24,410.93	24,505.55	21,023.71	42,551
2023-09-28	24,410.93	24,600.16	24,174.39	24,221.70	20,780.19	25,811
2023-09-27	24,221.70	24,789.39	24,127.08	24,600.16	21,104.88	133,703
2023-09-26	24,600.16	25,167.86	24,410.93	24,600.16	21,104.88	116,747
2023-09-25	24,694.78	25,499.01	24,269.00	25,025.93	21,470.15	89,963
2023-09-22	24,836.70	25,309.78	24,410.93	25,215.17	21,632.50	88,235
2023-09-21	25,215.17	25,924.79	24,789.39	25,357.09	21,754.26	91,151
2023-09-20	25,073.24	25,972.09	25,073.24	25,120.55	21,551.33	14,363
2023-09-19	25,640.94	25,877.48	24,221.70	25,593.63	21,957.19	31,535
2023-09-18	26,208.63	26,445.17	25,073.24	25,640.94	21,997.78	66,851
2023-09-15	26,587.10	26,823.64	26,303.25	26,492.48	22,728.33	10,475
2023-09-14	26,397.87	26,823.64	25,830.17	26,587.10	22,809.50	44,387
2023-09-13	26,918.25	26,918.25	25,830.17	26,303.25	22,565.99	34,235
2023-09-12	26,587.10	26,965.56	26,397.87	26,587.10	22,809.50	13,607
2023-09-11	26,965.56	27,249.41	26,587.10	26,587.10	22,809.50	78,947
2023-09-08	26,870.95	27,249.41	26,492.48	27,154.79	23,296.54	81,647
2023-09-07	27,249.41	27,438.64	26,729.02	27,060.18	23,215.37	86,615
2023-09-06	26,337.56	27,012.88	26,112.45	27,012.88	21,930.81	205,631
2023-09-05	26,382.58	26,427.60	26,112.45	26,337.56	21,382.54	112,859
2023-08-31	25,662.24	26,382.58	25,662.24	26,292.54	21,345.99	153,359
2023-08-30	25,572.19	26,022.41	25,527.17	25,842.32	20,980.47	55,943

← NewerPage 13 of 21 · 1,235 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.