Power Generation Corp 3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	22,915.93	24,266.57	22,780.86	22,780.86	18,494.98	29,483
2023-06-05	22,420.69	22,780.86	22,060.52	22,690.82	18,421.88	160,379
2023-06-02	22,060.52	22,510.73	21,520.26	22,195.58	18,019.81	85,967
2023-06-01	22,060.52	23,050.99	22,015.50	22,015.50	17,873.61	12,959
2023-05-31	22,240.60	22,330.65	21,835.41	22,285.62	18,092.92	37,151
2023-05-30	22,420.69	22,420.69	21,790.39	21,790.39	17,690.85	18,467
2023-05-29	22,600.78	22,600.78	21,970.48	22,420.69	18,202.57	21,167
2023-05-26	22,240.60	22,825.88	21,520.26	22,690.82	18,421.88	80,783
2023-05-25	23,141.03	23,141.03	21,700.35	22,330.65	18,129.47	68,795
2023-05-24	22,690.82	23,366.14	22,510.73	22,555.75	18,312.22	65,339
2023-05-23	21,970.48	22,510.73	21,790.39	22,510.73	18,275.67	64,475
2023-05-22	20,980.00	21,565.28	20,980.00	21,565.28	17,508.10	67,715
2023-05-19	20,889.96	20,889.96	20,484.77	20,709.87	16,813.62	21,059
2023-05-18	20,619.83	20,709.87	20,259.66	20,619.83	16,740.52	22,895
2023-05-17	21,115.07	21,115.07	20,259.66	20,259.66	16,448.11	24,191
2023-05-16	20,439.74	21,070.05	20,259.66	20,709.87	16,813.62	32,939
2023-05-15	21,610.30	22,150.56	20,484.77	20,844.94	16,923.27	53,027
2023-05-12	20,034.55	21,160.09	19,944.51	20,889.96	16,959.83	42,983
2023-05-11	20,529.79	21,610.30	20,079.57	20,214.64	16,411.56	28,619
2023-05-10	20,754.90	20,754.90	20,124.60	20,574.81	16,703.97	22,031
2023-05-09	21,070.05	21,070.05	19,899.49	20,349.70	16,521.21	50,867
2023-05-08	19,719.40	20,124.60	19,674.38	20,124.60	16,338.45	118,907
2023-05-05	17,918.54	18,909.02	17,918.54	18,818.97	15,278.46	67,175
2023-05-04	17,603.39	17,918.54	17,108.16	17,828.50	14,474.33	25,379
2023-04-28	17,693.44	17,693.44	17,108.16	17,378.29	14,108.82	7,667
2023-04-27	17,063.14	17,513.35	16,928.07	17,378.29	14,108.82	1,295
2023-04-26	17,558.37	17,558.37	16,567.90	17,108.16	13,889.51	323
2023-04-25	17,558.37	17,558.37	16,747.99	16,973.09	13,779.86	7,667
2023-04-24	17,018.11	17,738.46	16,657.94	16,928.07	13,743.31	4,211
2023-04-21	17,783.48	17,873.52	16,973.09	17,333.26	14,072.27	2,591
2023-04-20	16,838.03	17,378.29	16,657.94	17,378.29	14,108.82	23,435
2023-04-19	17,288.24	17,288.24	16,838.03	17,108.16	13,889.51	755
2023-04-18	17,378.29	17,378.29	16,883.05	16,928.07	13,743.31	46,979
2023-04-17	17,513.35	17,513.35	17,153.18	17,378.29	14,108.82	19,007
2023-04-14	17,378.29	17,513.35	17,333.26	17,513.35	14,218.47	863
2023-04-13	17,513.35	17,918.54	17,198.20	17,288.24	14,035.72	1,187
2023-04-12	17,108.16	17,513.35	16,973.09	17,513.35	14,218.47	8,855
2023-04-11	16,928.07	17,018.11	16,793.01	17,018.11	13,816.41	10,907
2023-04-10	16,657.94	16,883.05	16,657.94	16,883.05	13,706.76	26,783
2023-04-07	16,657.94	17,018.11	16,657.94	16,747.99	13,597.10	1,943
2023-04-06	16,612.92	16,928.07	16,567.90	16,612.92	13,487.45	54,431
2023-04-05	16,747.99	16,838.03	16,747.99	16,838.03	13,670.20	323
2023-04-04	16,747.99	16,973.09	16,567.90	16,973.09	13,779.86	539
2023-04-03	16,702.96	16,973.09	16,657.94	16,928.07	13,743.31	5,831
2023-03-31	16,657.94	16,973.09	16,612.92	16,973.09	13,779.86	16,847
2023-03-30	16,928.07	17,018.11	16,928.07	16,928.07	13,743.31	16,739
2023-03-29	16,838.03	16,838.03	16,702.96	16,702.96	13,560.55	2,483
2023-03-28	16,702.96	16,702.96	16,387.81	16,522.88	13,414.34	25,919
2023-03-27	16,567.90	16,567.90	16,477.86	16,567.90	13,450.90	7,667
2023-03-24	16,567.90	16,612.92	16,477.86	16,567.90	13,450.90	4,427
2023-03-23	16,567.90	16,567.90	16,432.83	16,567.90	13,450.90	14,363
2023-03-22	16,567.90	16,612.92	16,522.88	16,612.92	13,487.45	8,315
2023-03-21	16,567.90	16,567.90	16,477.86	16,522.88	13,414.34	2,915
2023-03-20	16,612.92	16,612.92	16,522.88	16,522.88	13,414.34	1,187
2023-03-17	16,477.86	16,702.96	16,477.86	16,612.92	13,487.45	4,103
2023-03-16	16,477.86	16,567.90	16,477.86	16,522.88	13,414.34	2,915
2023-03-15	17,018.11	17,018.11	16,522.88	16,657.94	13,524.00	73,223
2023-03-14	16,928.07	16,973.09	16,567.90	16,567.90	13,450.90	6,803
2023-03-13	16,612.92	16,973.09	16,612.92	16,973.09	13,779.86	1,187
2023-03-10	16,702.96	16,973.09	16,702.96	16,973.09	13,779.86	431

← NewerPage 15 of 21 · 1,238 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.