Power Generation Corp 3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	26,382.58	26,472.62	25,482.15	25,932.37	21,053.58	152,495
2023-08-28	25,662.24	26,472.62	25,257.04	26,292.54	21,345.99	238,679
2023-08-25	25,121.98	25,167.00	24,806.83	25,031.93	20,322.55	48,707
2023-08-24	25,932.37	25,932.37	24,761.81	24,806.83	20,139.79	41,687
2023-08-23	26,337.56	26,337.56	24,851.85	24,851.85	20,176.34	58,643
2023-08-22	26,382.58	26,382.58	25,212.02	25,932.37	21,053.58	47,951
2023-08-21	24,761.81	26,292.54	24,761.81	25,977.39	21,090.13	11,987
2023-08-18	26,877.81	26,877.81	25,302.06	25,392.11	20,614.96	35,639
2023-08-17	26,202.49	26,562.67	26,202.49	26,517.64	21,528.74	4,211
2023-08-16	26,742.75	26,742.75	26,292.54	26,562.67	21,565.30	19,007
2023-08-15	26,967.86	26,967.86	26,382.58	26,652.71	21,638.40	18,359
2023-08-14	26,562.67	27,012.88	26,292.54	26,832.79	21,784.60	30,131
2023-08-11	26,607.69	26,607.69	26,247.51	26,562.67	21,565.30	8,639
2023-08-10	26,562.67	26,967.86	26,427.60	26,562.67	21,565.30	60,047
2023-08-09	25,752.28	26,562.67	25,752.28	26,517.64	21,528.74	41,255
2023-08-08	26,157.47	26,517.64	26,157.47	26,292.54	21,345.99	14,903
2023-08-07	26,607.69	27,012.88	26,202.49	26,517.64	21,528.74	61,991
2023-08-04	26,922.84	26,922.84	26,112.45	26,607.69	21,601.85	13,175
2023-08-03	26,562.67	27,192.97	26,202.49	26,202.49	21,272.89	30,779
2023-08-02	26,112.45	26,472.62	26,112.45	26,337.56	21,382.54	19,007
2023-08-01	26,742.75	27,733.22	26,292.54	26,382.58	21,419.09	124,739
2023-07-31	28,093.39	28,318.50	26,922.84	27,373.05	22,223.22	259,955
2023-07-28	25,662.24	27,913.31	25,662.24	26,922.84	21,857.71	38,987
2023-07-27	25,347.09	26,922.84	25,121.98	26,472.62	21,492.19	74,303
2023-07-26	25,076.96	25,752.28	25,076.96	25,347.09	20,578.41	35,747
2023-07-25	25,257.04	26,067.43	25,257.04	25,752.28	20,907.37	16,523
2023-07-24	25,076.96	26,652.71	25,076.96	25,842.32	20,980.47	22,139
2023-07-21	23,951.42	25,797.30	23,951.42	25,617.21	20,797.72	68,471
2023-07-20	24,131.51	24,401.63	24,041.46	24,131.51	19,591.52	35,315
2023-07-19	24,626.74	24,626.74	24,041.46	24,041.46	19,518.42	39,851
2023-07-18	24,041.46	25,076.96	24,041.46	24,671.76	20,030.14	17,711
2023-07-17	25,121.98	25,121.98	24,356.61	24,851.85	20,176.34	18,251
2023-07-14	24,851.85	24,941.89	24,221.55	24,806.83	20,139.79	53,351
2023-07-13	24,626.74	25,212.02	24,221.55	24,851.85	20,176.34	29,051
2023-07-12	23,276.10	24,716.79	23,276.10	24,716.79	20,066.69	113,291
2023-07-11	22,645.80	23,231.08	22,645.80	23,141.03	18,787.39	35,099
2023-07-10	22,555.75	22,645.80	22,420.69	22,645.80	18,385.33	37,799
2023-07-07	22,825.88	22,825.88	22,330.65	22,600.78	18,348.78	27,647
2023-07-06	22,375.67	22,375.67	21,790.39	22,330.65	18,129.47	15,227
2023-07-05	22,420.69	22,420.69	22,060.52	22,375.67	18,166.02	41,363
2023-07-04	22,285.62	22,510.73	22,150.56	22,420.69	18,202.57	12,959
2023-07-03	22,555.75	22,960.95	22,330.65	22,510.73	18,275.67	6,911
2023-06-30	22,330.65	22,420.69	22,150.56	22,420.69	18,202.57	23,543
2023-06-29	22,150.56	22,330.65	22,150.56	22,285.62	18,092.92	9,503
2023-06-28	23,005.97	23,005.97	22,285.62	22,330.65	18,129.47	16,847
2023-06-27	22,420.69	22,420.69	21,880.43	22,420.69	18,202.57	19,439
2023-06-26	22,420.69	22,510.73	22,060.52	22,330.65	18,129.47	20,087
2023-06-23	22,510.73	22,870.90	22,420.69	22,780.86	18,494.98	36,179
2023-06-22	22,240.60	22,870.90	22,240.60	22,600.78	18,348.78	88,127
2023-06-21	22,195.58	22,870.90	22,150.56	22,465.71	18,239.12	79,811
2023-06-20	22,870.90	22,870.90	22,060.52	22,375.67	18,166.02	7,127
2023-06-19	22,510.73	22,825.88	22,420.69	22,510.73	18,275.67	4,535
2023-06-16	23,186.06	23,186.06	22,690.82	22,960.95	18,641.19	24,839
2023-06-15	23,005.97	23,231.08	22,510.73	22,915.93	18,604.64	40,823
2023-06-14	23,050.99	23,050.99	22,690.82	22,960.95	18,641.19	40,715
2023-06-13	22,375.67	23,141.03	22,375.67	23,005.97	18,677.74	116,423
2023-06-12	21,835.41	23,366.14	21,835.41	22,375.67	18,166.02	14,795
2023-06-09	22,420.69	22,420.69	21,655.32	22,015.50	17,873.61	8,747
2023-06-08	22,510.73	23,276.10	21,970.48	22,015.50	17,873.61	32,615
2023-06-07	23,816.36	23,816.36	22,510.73	22,780.86	18,494.98	52,703

← NewerPage 14 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.