Power Generation Corp 3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	20,591.79	20,591.79	20,148.96	20,458.95	20,458.95	3,671
2026-07-20	22,095.66	22,382.62	21,713.05	21,952.18	19,402.18	9,719
2026-07-17	22,382.62	22,382.62	22,000.01	22,143.49	19,571.26	4,103
2026-07-16	22,526.10	22,526.10	22,047.83	22,478.27	19,867.16	863
2026-07-15	22,573.92	22,621.75	21,760.88	22,526.10	19,909.43	6,695
2026-07-14	22,000.01	22,860.88	21,808.70	22,573.92	19,951.70	24,083
2026-07-13	23,339.14	23,339.14	22,047.83	22,382.62	19,782.62	3,455
2026-07-10	22,717.40	22,717.40	22,000.01	22,382.62	19,782.62	20,519
2026-07-09	21,760.88	22,239.14	21,760.88	22,239.14	19,655.80	9,179
2026-07-08	21,952.18	21,952.18	21,234.79	21,904.36	19,359.91	5,831
2026-07-07	22,000.01	22,000.01	21,234.79	21,521.75	19,021.75	2,051
2026-07-06	21,378.27	22,095.66	21,378.27	21,665.22	19,148.56	24,299
2026-07-03	21,713.05	21,808.70	21,426.09	21,521.75	19,021.75	7,775
2026-07-02	22,430.44	22,430.44	21,473.92	21,808.70	19,275.37	10,043
2026-07-01	22,000.01	22,000.01	21,569.57	21,569.57	19,064.02	4,319
2026-06-30	22,334.79	22,430.44	21,760.88	22,000.01	19,444.45	3,671
2026-06-29	22,000.01	22,669.57	21,808.70	22,334.79	19,740.35	14,363
2026-06-26	22,382.62	22,382.62	21,904.36	22,000.01	19,444.45	3,563
2026-06-25	22,478.27	22,478.27	21,665.22	22,239.14	19,655.80	2,051
2026-06-24	22,382.62	22,382.62	21,665.22	22,286.96	19,698.07	2,159
2026-06-23	21,952.18	22,382.62	21,521.75	22,382.62	19,782.62	4,967
2026-06-22	22,573.92	22,573.92	21,952.18	22,478.27	19,867.16	6,479
2026-06-19	22,143.49	22,669.57	22,000.01	22,573.92	19,951.70	2,699
2026-06-18	23,147.83	23,147.83	22,239.14	22,717.40	20,078.51	3,239
2026-06-17	22,860.88	22,860.88	22,573.92	22,717.40	20,078.51	7,235
2026-06-16	21,904.36	22,860.88	21,856.53	22,860.88	20,205.32	20,195
2026-06-15	22,191.31	22,191.31	21,473.92	21,904.36	19,359.91	14,363
2026-06-12	22,382.62	22,382.62	22,000.01	22,239.14	19,655.80	6,155
2026-06-11	22,286.96	22,286.96	22,095.66	22,239.14	19,655.80	755
2026-06-10	22,382.62	22,908.70	21,904.36	22,286.96	19,698.07	6,371
2026-06-09	21,617.40	22,526.10	21,426.09	22,430.44	19,824.89	6,479
2026-06-08	23,339.14	23,339.14	21,617.40	21,617.40	19,106.29	20,195
2026-06-05	21,521.75	22,000.01	21,330.44	21,904.36	19,359.91	3,563
2026-06-04	22,047.83	22,430.44	21,521.75	22,095.66	19,528.99	12,095
2026-06-03	22,239.14	22,334.79	21,808.70	22,000.01	19,444.45	3,131
2026-06-02	22,669.57	22,669.57	21,330.44	22,286.96	19,698.07	19,007
2026-06-01	22,334.79	22,956.53	21,665.22	22,526.10	19,909.43	1,403
2026-05-29	22,191.31	22,334.79	22,000.01	22,000.01	19,444.45	57,779
2026-05-28	22,669.57	22,669.57	22,143.49	22,382.62	19,782.62	2,483
2026-05-27	21,808.70	22,478.27	21,808.70	22,478.27	19,867.16	4,211
2026-05-26	22,382.62	22,621.75	21,904.36	22,286.96	19,698.07	10,043
2026-05-25	22,813.05	22,813.05	22,000.01	22,382.62	19,782.62	15,227
2026-05-22	22,860.88	22,860.88	22,000.01	22,430.44	19,824.89	17,279
2026-05-21	23,721.75	23,721.75	22,191.31	22,239.14	19,655.80	12,959
2026-05-20	22,908.70	23,434.79	22,095.66	22,813.05	20,163.05	20,303
2026-05-19	23,721.75	23,721.75	22,765.23	22,956.53	20,289.86	29,159
2026-05-18	22,573.92	23,913.05	22,573.92	22,956.53	20,289.86	40,391
2026-05-15	22,239.14	22,765.23	22,095.66	22,526.10	19,909.43	15,335
2026-05-14	21,713.05	22,573.92	21,713.05	22,382.62	19,782.62	6,263
2026-05-13	22,095.66	22,860.88	22,095.66	22,382.62	19,782.62	11,447
2026-05-12	22,478.27	22,813.05	22,430.44	22,573.92	19,951.70	16,847
2026-05-11	22,956.53	22,956.53	22,526.10	22,526.10	19,909.43	17,711
2026-05-08	23,291.31	23,291.31	22,669.57	22,860.88	20,205.32	3,455
2026-05-07	23,243.49	23,339.14	22,765.23	22,765.23	20,120.78	10,043
2026-05-06	22,573.92	22,908.70	22,573.92	22,860.88	20,205.32	16,847
2026-05-05	22,908.70	23,052.18	22,813.05	22,860.88	20,205.32	12,635
2026-05-04	23,386.97	23,434.79	22,621.75	22,908.70	20,247.59	20,195
2026-04-29	23,004.36	23,339.14	22,621.75	22,908.70	20,247.59	3,563
2026-04-28	22,956.53	22,956.53	22,478.27	22,956.53	20,289.86	7,019
2026-04-24	23,243.49	23,339.14	22,478.27	23,004.36	20,332.13	5,723

← NewerPage 2 of 21 · 1,236 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.