Power Generation Corp 3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	22,179.75	22,703.68	22,179.75	22,616.36	17,749.52	34,343
2022-09-09	21,917.78	22,354.39	21,830.46	22,267.07	17,475.40	24,731
2022-09-08	22,092.43	22,092.43	21,481.17	21,917.78	17,201.27	3,347
2022-09-07	22,310.73	22,354.39	21,612.15	21,917.78	17,201.27	17,279
2022-09-06	22,005.10	22,703.68	21,961.44	22,267.07	17,475.40	13,931
2022-09-05	22,005.10	22,005.10	21,699.48	21,830.46	17,132.74	3,563
2022-08-31	21,743.14	21,961.44	21,393.85	21,655.81	16,995.68	10,259
2022-08-30	21,830.46	21,830.46	21,437.51	21,612.15	16,961.41	5,831
2022-08-29	21,568.49	21,830.46	21,131.88	21,830.46	17,132.74	4,319
2022-08-26	22,005.10	22,005.10	21,568.49	21,568.49	16,927.15	3,131
2022-08-25	21,917.78	22,092.43	21,481.17	22,005.10	17,269.80	12,311
2022-08-24	21,481.17	21,830.46	21,393.85	21,786.80	17,098.48	11,231
2022-08-23	21,393.85	22,005.10	21,393.85	21,568.49	16,927.15	22,247
2022-08-22	22,179.75	22,179.75	22,005.10	22,005.10	17,269.80	1,079
2022-08-19	21,830.46	21,830.46	21,393.85	21,743.14	17,064.21	1,835
2022-08-18	21,830.46	21,830.46	21,393.85	21,437.51	16,824.35	4,319
2022-08-17	22,310.73	22,310.73	21,830.46	21,830.46	17,132.74	6,911
2022-08-16	22,223.41	22,223.41	20,957.24	22,005.10	17,269.80	10,043
2022-08-15	21,830.46	22,092.43	21,830.46	21,961.44	17,235.54	11,771
2022-08-12	21,699.48	22,441.71	21,699.48	21,830.46	17,132.74	4,859
2022-08-11	22,092.43	22,660.02	21,830.46	21,830.46	17,132.74	5,723
2022-08-10	22,005.10	22,529.03	21,830.46	22,179.75	17,406.87	12,527
2022-08-09	22,703.68	22,703.68	22,267.07	22,616.36	17,749.52	5,399
2022-08-08	21,655.81	23,096.62	21,655.81	22,616.36	17,749.52	23,219
2022-08-05	21,393.85	21,786.80	21,393.85	21,655.81	16,995.68	9,503
2022-08-04	21,655.81	21,917.78	21,306.53	21,830.46	17,132.74	16,739
2022-08-03	21,786.80	21,917.78	21,393.85	21,830.46	17,132.74	7,127
2022-08-02	21,786.80	21,917.78	21,393.85	21,786.80	17,098.48	10,691
2022-08-01	21,917.78	21,917.78	21,786.80	21,786.80	17,098.48	3,671
2022-07-29	21,655.81	21,786.80	21,350.19	21,699.48	17,029.94	8,855
2022-07-28	21,175.55	21,830.46	21,175.55	21,786.80	17,098.48	4,535
2022-07-27	21,961.44	21,961.44	21,655.81	21,830.46	17,132.74	1,403
2022-07-25	21,917.78	22,005.10	21,917.78	21,917.78	17,201.27	1,079
2022-07-22	22,179.75	22,529.03	21,393.85	22,005.10	17,269.80	2,591
2022-07-21	22,354.39	22,354.39	21,786.80	21,786.80	17,098.48	8,099
2022-07-20	22,354.39	22,660.02	21,961.44	22,136.09	17,372.60	8,315
2022-07-19	21,568.49	22,267.07	20,957.24	22,179.75	17,406.87	12,743
2022-07-18	22,616.36	22,616.36	21,655.81	22,354.39	17,543.93	18,467
2022-07-15	23,140.29	23,751.54	22,616.36	22,616.36	17,749.52	1,835
2022-07-14	23,314.93	23,314.93	22,092.43	23,140.29	18,160.71	2,483
2022-07-13	23,206.90	23,206.90	22,208.75	22,791.01	16,866.34	23,975
2022-07-12	22,208.75	22,541.47	22,042.40	22,541.47	16,681.67	26,027
2022-07-11	22,333.52	22,333.52	21,376.97	21,792.86	16,127.66	22,787
2022-07-08	21,376.97	21,376.97	20,794.71	21,376.97	15,819.88	17,495
2022-07-07	21,044.25	21,085.84	20,462.00	20,961.07	15,512.10	16,739
2022-07-06	21,210.61	21,210.61	21,127.43	21,127.43	15,635.22	1,943
2022-07-05	21,626.50	21,626.50	20,711.53	21,210.61	15,696.77	3,995
2022-07-04	22,167.16	22,167.16	21,543.32	21,543.32	15,942.99	1,295
2022-07-01	22,000.81	22,000.81	21,210.61	21,543.32	15,942.99	3,455
2022-06-30	21,293.79	22,333.52	20,961.07	21,792.86	16,127.66	7,883
2022-06-29	22,458.29	22,458.29	21,210.61	21,293.79	15,758.33	9,287
2022-06-28	21,044.25	21,376.97	20,212.46	21,293.79	15,758.33	199,799
2022-06-27	21,376.97	22,291.93	21,085.84	21,376.97	15,819.88	9,395
2022-06-24	22,541.47	22,541.47	21,376.97	21,376.97	15,819.88	17,495
2022-06-23	21,626.50	21,709.68	20,961.07	21,584.91	15,973.77	20,951
2022-06-22	22,874.18	22,874.18	21,626.50	22,250.34	16,466.22	2,699
2022-06-21	22,042.40	23,123.72	22,000.81	22,416.70	16,589.33	12,419
2022-06-20	23,539.61	24,745.71	22,541.47	22,957.36	16,989.45	14,579
2022-06-17	24,038.69	24,038.69	22,666.24	23,498.03	17,389.56	26,027
2022-06-16	23,705.97	24,912.06	23,290.08	24,371.40	18,035.90	33,587

← NewerPage 18 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.