Power Generation Corp 3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	24,163.46	24,163.46	23,456.44	23,622.79	17,481.89	30,023
2022-06-14	23,747.56	24,454.58	23,456.44	24,121.87	17,851.23	53,675
2022-06-13	25,286.37	25,286.37	23,705.97	23,747.56	17,574.23	31,859
2022-06-10	25,785.44	25,785.44	24,953.66	25,452.73	18,836.13	18,035
2022-06-09	25,785.44	26,034.98	25,785.44	25,868.62	19,143.90	5,507
2022-06-08	26,908.36	26,908.36	25,286.37	25,785.44	19,082.35	30,347
2022-06-07	24,787.30	26,118.16	24,787.30	25,286.37	18,713.01	55,727
2022-06-06	25,785.44	26,326.11	24,953.66	24,953.66	18,466.79	11,879
2022-06-03	25,161.60	27,033.13	25,161.60	26,450.87	19,574.80	4,751
2022-06-02	25,868.62	26,991.54	25,868.62	26,450.87	19,574.80	18,035
2022-06-01	24,537.76	26,159.75	24,454.58	25,868.62	19,143.90	127,763
2022-05-31	24,704.12	24,704.12	23,705.97	24,454.58	18,097.45	12,851
2022-05-30	24,371.40	24,371.40	24,038.69	24,329.81	18,005.12	9,179
2022-05-27	24,205.04	24,205.04	23,955.51	24,038.69	17,789.67	1,835
2022-05-26	24,121.87	24,121.87	23,705.97	23,955.51	17,728.12	7,559
2022-05-25	23,789.15	23,955.51	23,789.15	23,955.51	17,728.12	4,211
2022-05-24	22,957.36	23,955.51	22,957.36	23,789.15	17,605.01	1,835
2022-05-23	24,745.71	24,745.71	23,290.08	24,371.40	18,035.90	1,511
2022-05-20	23,456.44	24,454.58	23,456.44	24,121.87	17,851.23	3,671
2022-05-19	24,329.81	24,704.12	22,915.77	24,371.40	18,035.90	24,407
2022-05-18	23,747.56	24,953.66	23,290.08	24,454.58	18,097.45	32,075
2022-05-17	23,331.67	23,664.38	22,042.40	23,664.38	17,512.67	16,199
2022-05-16	23,664.38	24,121.87	22,125.57	23,581.20	17,451.12	12,311
2022-05-13	24,454.58	24,454.58	22,666.24	23,747.56	17,574.23	5,939
2022-05-12	24,704.12	24,704.12	24,371.40	24,371.40	18,035.90	3,563
2022-05-11	24,620.94	24,620.94	23,456.44	24,246.63	17,943.56	44,603
2022-05-10	23,414.85	24,953.66	23,206.90	24,038.69	17,789.67	61,235
2022-05-09	26,409.28	26,409.28	24,454.58	24,912.06	18,436.01	7,559
2022-05-06	25,203.19	26,617.23	25,203.19	26,201.34	19,390.13	2,591
2022-05-05	27,199.48	27,199.48	25,535.91	26,700.41	19,759.47	23,651
2022-05-04	27,698.56	27,698.56	26,534.05	26,783.59	19,821.02	25,919
2022-04-29	27,324.25	27,324.25	25,785.44	26,742.00	19,790.24	14,255
2022-04-28	26,617.23	26,617.23	26,034.98	26,534.05	19,636.35	11,123
2022-04-27	26,034.98	26,034.98	25,910.21	26,034.98	19,267.02	5,723
2022-04-26	26,201.34	26,617.23	24,953.66	25,993.39	19,236.24	13,607
2022-04-25	27,449.02	27,449.02	25,369.55	26,201.34	19,390.13	19,655
2022-04-22	26,242.93	27,906.50	26,118.16	26,949.95	19,944.13	29,915
2022-04-21	25,702.26	26,118.16	24,288.22	26,118.16	19,328.57	52,487
2022-04-20	26,076.57	26,076.57	24,371.40	25,702.26	19,020.79	20,303
2022-04-19	25,951.80	26,617.23	25,951.80	25,951.80	19,205.46	26,567
2022-04-18	28,280.81	28,280.81	25,785.44	26,284.52	19,451.69	37,799
2022-04-15	27,449.02	27,449.02	26,450.87	26,949.95	19,944.13	35,099
2022-04-14	27,282.66	28,447.17	27,033.13	27,698.56	20,498.14	11,879
2022-04-13	27,864.92	28,696.70	27,282.66	27,698.56	20,498.14	10,799
2022-04-12	28,946.24	28,946.24	27,407.43	27,740.15	20,528.91	33,155
2022-04-08	29,071.01	29,071.01	27,449.02	27,449.02	20,313.47	22,679
2022-04-07	28,987.83	29,112.60	28,280.81	28,613.52	21,175.25	9,827
2022-04-06	29,778.03	29,778.03	28,530.35	28,779.88	21,298.36	13,607
2022-04-05	29,944.39	29,944.39	28,946.24	29,112.60	21,544.59	26,135
2022-04-04	30,692.99	30,692.99	29,112.60	29,278.96	21,667.70	11,555
2022-04-01	29,029.42	29,112.60	27,948.09	29,029.42	21,483.03	28,619
2022-03-31	29,778.03	29,778.03	28,779.88	29,362.14	21,729.26	11,231
2022-03-30	29,195.78	29,778.03	29,029.42	29,362.14	21,729.26	35,639
2022-03-29	30,193.92	30,193.92	29,278.96	29,778.03	22,037.04	41,687
2022-03-28	29,944.39	29,944.39	29,278.96	29,861.21	22,098.59	7,667
2022-03-25	30,193.92	30,193.92	29,528.49	29,944.39	22,160.15	11,015
2022-03-24	29,694.85	30,776.17	29,278.96	30,110.74	22,283.26	31,319
2022-03-23	29,195.78	29,736.44	29,195.78	29,570.08	21,883.15	37,151
2022-03-22	29,195.78	29,778.03	29,112.60	29,445.31	21,790.81	17,711
2022-03-21	29,528.49	30,193.92	29,112.60	29,445.31	21,790.81	26,675

← NewerPage 19 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.