Power Generation Corp 3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	16,503.83	16,547.49	15,455.96	15,805.25	12,404.10	7,883
2022-12-05	15,717.93	16,591.15	15,717.93	15,717.93	12,335.57	1,511
2022-12-02	15,586.95	15,717.93	15,586.95	15,717.93	12,335.57	2,051
2022-12-01	16,634.81	16,634.81	15,630.61	15,630.61	12,267.04	4,967
2022-11-30	15,455.96	16,503.83	15,412.30	16,154.54	12,678.23	20,843
2022-11-29	14,975.69	15,936.23	14,975.69	15,717.93	12,335.57	14,363
2022-11-28	14,757.39	15,019.36	14,539.09	15,019.36	11,787.33	9,827
2022-11-25	14,713.73	14,713.73	14,495.42	14,495.42	11,376.14	14,687
2022-11-24	15,150.34	15,150.34	13,971.49	14,495.42	11,376.14	2,807
2022-11-23	14,102.48	14,844.71	14,058.82	14,320.78	11,239.08	1,403
2022-11-22	15,586.95	15,586.95	13,927.83	14,932.03	11,718.79	3,131
2022-11-21	15,237.66	15,237.66	14,975.69	14,975.69	11,753.06	1,727
2022-11-18	14,320.78	16,023.56	14,320.78	15,063.02	11,821.59	15,875
2022-11-17	15,237.66	15,717.93	15,019.36	15,368.64	12,061.45	2,051
2022-11-16	13,622.21	14,844.71	13,534.88	14,757.39	11,581.73	26,891
2022-11-15	13,971.49	14,888.37	13,927.83	14,539.09	11,410.41	12,419
2022-11-14	15,543.29	15,543.29	14,539.09	14,975.69	11,753.06	5,183
2022-11-11	15,630.61	15,805.25	15,543.29	15,630.61	12,267.04	2,807
2022-11-09	16,067.22	16,067.22	16,067.22	16,067.22	12,609.70	107
2022-11-08	14,670.07	15,630.61	14,626.41	15,543.29	12,198.51	5,615
2022-11-07	16,591.15	16,678.47	15,499.63	15,717.93	12,335.57	13,067
2022-11-04	16,241.86	17,115.08	16,110.88	16,634.81	13,055.15	2,267
2022-11-03	17,639.01	18,162.94	16,591.15	17,202.40	13,500.60	6,479
2022-11-02	17,464.37	17,464.37	17,027.76	17,202.40	13,500.60	2,051
2022-11-01	17,639.01	17,639.01	17,464.37	17,551.69	13,774.72	2,483
2022-10-31	17,944.64	17,944.64	16,765.79	17,551.69	13,774.72	3,995
2022-10-28	18,686.87	18,686.87	17,813.66	17,988.30	14,117.38	2,267
2022-10-27	18,424.91	18,424.91	17,726.33	17,988.30	14,117.38	3,671
2022-10-26	18,774.19	18,774.19	17,726.33	17,726.33	13,911.79	1,079
2022-10-25	17,682.67	18,250.26	17,551.69	18,206.60	14,288.71	10,151
2022-10-24	19,560.09	19,560.09	17,726.33	18,861.52	14,802.69	6,155
2022-10-21	18,686.87	19,560.09	17,900.98	18,337.59	14,391.50	12,203
2022-10-20	18,250.26	18,774.19	18,250.26	18,774.19	14,734.16	1,187
2022-10-19	18,555.89	19,472.77	18,555.89	19,079.82	14,974.01	2,267
2022-10-18	19,909.38	20,084.02	18,948.84	19,429.11	15,248.14	2,159
2022-10-17	20,258.67	20,258.67	18,948.84	18,948.84	14,871.22	1,403
2022-10-14	19,647.41	20,433.31	18,337.59	19,647.41	15,419.47	6,803
2022-10-13	19,647.41	19,647.41	19,647.41	19,647.41	15,419.47	107
2022-10-12	20,084.02	20,084.02	19,210.80	19,210.80	15,076.81	1,619
2022-10-11	19,909.38	19,909.38	18,555.89	19,123.48	15,008.28	3,347
2022-10-10	19,298.13	19,909.38	19,298.13	19,909.38	15,625.06	1,727
2022-10-07	20,782.60	20,782.60	19,210.80	20,258.67	15,899.18	26,675
2022-10-06	20,433.31	20,433.31	20,433.31	20,433.31	16,036.25	323
2022-10-05	20,520.63	20,869.92	20,171.34	20,171.34	15,830.65	17,063
2022-10-04	20,782.60	20,782.60	20,084.02	20,607.95	16,173.31	25,595
2022-10-03	20,084.02	21,393.85	20,084.02	20,782.60	16,310.37	47,411
2022-09-30	20,433.31	21,306.53	19,734.73	20,084.02	15,762.12	21,275
2022-09-29	20,957.24	21,786.80	20,433.31	20,433.31	16,036.25	4,319
2022-09-28	22,354.39	22,354.39	21,044.56	21,786.80	17,098.48	755
2022-09-27	21,044.56	21,655.81	21,044.56	21,568.49	16,927.15	863
2022-09-26	21,699.48	21,699.48	20,957.24	21,568.49	16,927.15	7,667
2022-09-23	21,393.85	22,179.75	21,393.85	21,699.48	17,029.94	9,287
2022-09-22	21,568.49	22,354.39	20,913.58	21,917.78	17,201.27	11,231
2022-09-21	21,219.21	22,441.71	21,219.21	22,441.71	17,612.46	647
2022-09-20	22,529.03	22,529.03	21,219.21	21,874.12	17,167.01	3,887
2022-09-19	22,660.02	22,660.02	21,655.81	21,743.14	17,064.21	7,451
2022-09-16	22,703.68	22,703.68	22,179.75	22,485.37	17,646.72	9,719
2022-09-15	22,529.03	22,703.68	22,354.39	22,485.37	17,646.72	10,799
2022-09-14	21,393.85	22,485.37	21,393.85	22,354.39	17,543.93	5,939
2022-09-13	22,703.68	23,052.96	22,529.03	22,791.00	17,886.58	30,131

← NewerPage 17 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.