Power Generation Corp 3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	16,702.96	16,973.09	16,702.96	16,973.09	13,779.86	431
2023-03-09	16,702.96	16,973.09	16,702.96	16,973.09	13,779.86	6,155
2023-03-08	16,567.90	16,973.09	16,477.86	16,973.09	13,779.86	2,591
2023-03-07	16,973.09	16,973.09	16,973.09	16,973.09	13,779.86	215
2023-03-06	16,793.01	17,018.11	16,793.01	17,018.11	13,816.41	323
2023-03-03	17,108.16	17,108.16	16,522.88	16,793.01	13,633.65	1,079
2023-03-02	16,657.94	16,928.07	16,522.88	16,883.05	13,706.76	2,375
2023-03-01	16,702.96	16,838.03	16,522.88	16,838.03	13,670.20	5,075
2023-02-28	16,838.03	17,018.11	16,702.96	16,883.05	13,706.76	4,859
2023-02-27	17,018.11	17,018.11	16,657.94	16,838.03	13,670.20	1,295
2023-02-24	16,702.96	16,747.99	16,567.90	16,657.94	13,524.00	6,371
2023-02-23	16,747.99	17,018.11	16,567.90	16,928.07	13,743.31	11,555
2023-02-22	16,883.05	17,288.24	16,883.05	17,288.24	14,035.72	755
2023-02-21	17,153.18	17,558.37	16,702.96	17,378.29	14,108.82	23,435
2023-02-20	16,928.07	17,018.11	16,657.94	16,702.96	13,560.55	9,503
2023-02-17	16,793.01	16,973.09	16,657.94	16,928.07	13,743.31	3,779
2023-02-16	16,477.86	17,153.18	16,477.86	16,522.88	13,414.34	2,051
2023-02-15	17,108.16	17,108.16	16,477.86	16,477.86	13,377.79	7,775
2023-02-14	17,648.42	17,648.42	16,567.90	17,063.14	13,852.96	4,751
2023-02-13	17,828.50	17,828.50	16,612.92	17,378.29	14,108.82	1,187
2023-02-10	17,558.37	17,558.37	16,657.94	17,153.18	13,926.06	11,771
2023-02-09	17,873.52	17,918.54	16,928.07	17,333.26	14,072.27	9,503
2023-02-08	16,567.90	17,558.37	16,567.90	17,288.24	14,035.72	43,955
2023-02-07	17,018.11	17,018.11	16,567.90	16,567.90	13,450.90	4,967
2023-02-06	16,747.99	17,018.11	16,702.96	16,702.96	13,560.55	3,887
2023-02-03	16,838.03	16,973.09	16,657.94	16,928.07	13,743.31	7,019
2023-02-02	17,108.16	17,108.16	16,657.94	16,838.03	13,670.20	5,615
2023-02-01	17,108.16	17,288.24	16,838.03	16,928.07	13,743.31	2,915
2023-01-31	17,648.42	17,648.42	16,838.03	17,108.16	13,889.51	7,343
2023-01-27	16,883.05	17,963.56	16,612.92	17,783.48	14,437.78	4,103
2023-01-19	17,108.16	17,198.20	17,108.16	17,198.20	13,962.61	215
2023-01-18	16,793.01	16,793.01	16,657.94	16,657.94	13,524.00	1,619
2023-01-17	16,657.94	16,793.01	16,297.77	16,747.99	13,597.10	4,427
2023-01-16	16,342.79	16,838.03	16,342.79	16,838.03	13,670.20	323
2023-01-13	16,973.09	16,973.09	16,207.73	16,883.05	13,706.76	3,995
2023-01-12	16,207.73	17,108.16	16,207.73	16,883.05	13,706.76	4,103
2023-01-11	17,063.14	17,063.14	16,973.09	16,973.09	13,779.86	539
2023-01-10	17,693.44	17,693.44	16,657.94	17,108.16	13,889.51	1,727
2023-01-09	16,612.92	17,288.24	16,567.90	17,108.16	13,889.51	1,835
2023-01-06	17,108.16	17,468.33	16,657.94	17,108.16	13,889.51	19,223
2023-01-05	17,018.11	17,108.16	16,252.75	17,108.16	13,889.51	18,143
2023-01-04	17,333.26	17,603.39	16,567.90	17,108.16	13,889.51	6,911
2023-01-03	16,838.03	16,838.03	16,297.77	16,567.90	13,450.90	18,683
2022-12-30	16,297.77	16,432.83	16,207.73	16,297.77	13,231.59	5,507
2022-12-29	16,477.86	16,522.88	16,342.79	16,342.79	13,268.14	2,159
2022-12-28	16,207.73	16,522.88	16,207.73	16,522.88	13,414.34	1,727
2022-12-27	16,522.88	16,522.88	16,207.73	16,522.88	13,414.34	2,699
2022-12-26	16,329.18	16,329.18	15,892.57	15,892.57	12,472.63	6,155
2022-12-23	16,110.88	16,765.79	15,892.57	16,503.83	12,952.35	11,231
2022-12-22	16,460.17	16,460.17	15,543.29	15,892.57	12,472.63	21,275
2022-12-21	15,368.64	15,674.27	15,368.64	15,630.61	12,267.04	16,307
2022-12-20	15,586.95	15,630.61	15,586.95	15,630.61	12,267.04	323
2022-12-19	15,281.32	15,717.93	14,582.75	15,586.95	12,232.78	4,967
2022-12-16	15,717.93	15,717.93	15,630.61	15,630.61	12,267.04	3,023
2022-12-15	16,110.88	16,110.88	15,717.93	15,848.91	12,438.37	6,587
2022-12-14	16,110.88	16,110.88	16,110.88	16,110.88	12,643.96	107
2022-12-13	15,805.25	15,805.25	14,844.71	15,674.27	12,301.31	13,391
2022-12-12	15,761.59	16,154.54	15,630.61	15,717.93	12,335.57	16,739
2022-12-09	15,979.90	15,979.90	15,543.29	15,674.27	12,301.31	3,563
2022-12-08	16,154.54	16,154.54	14,801.05	15,805.25	12,404.10	27,647

← NewerPage 16 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.