Power Generation Corp 3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	29,528.49	29,944.39	29,528.49	29,528.49	21,852.37	17,495
2022-03-17	29,528.49	29,778.03	29,445.31	29,528.49	21,852.37	23,435
2022-03-16	30,027.56	30,027.56	29,154.19	29,528.49	21,852.37	16,847
2022-03-15	29,112.60	30,152.33	29,112.60	29,528.49	21,852.37	7,127
2022-03-14	30,152.33	30,193.92	28,946.24	29,029.42	21,483.03	13,067
2022-03-11	30,193.92	31,940.68	29,944.39	30,193.92	22,344.82	30,239
2022-03-10	30,360.28	30,360.28	30,110.74	30,110.74	22,283.26	23,759
2022-03-09	30,110.74	30,360.28	29,237.37	29,736.44	22,006.26	41,147
2022-03-08	30,692.99	30,776.17	30,277.10	30,277.10	22,406.37	19,331
2022-03-07	30,027.56	31,025.71	30,027.56	30,776.17	22,775.71	35,099
2022-03-04	31,108.89	31,108.89	30,609.82	30,776.17	22,775.71	36,071
2022-03-03	31,441.61	31,441.61	30,609.82	31,108.89	23,021.93	13,175
2022-03-02	31,524.78	31,524.78	30,776.17	31,108.89	23,021.93	12,635
2022-03-01	31,774.32	31,774.32	30,776.17	31,275.25	23,145.04	16,955
2022-02-28	30,443.46	31,524.78	30,443.46	31,275.25	23,145.04	27,323
2022-02-25	31,358.43	32,356.57	31,275.25	31,400.01	23,237.38	25,487
2022-02-24	31,607.96	32,023.86	31,192.07	31,358.43	23,206.60	35,207
2022-02-23	31,441.61	31,607.96	31,275.25	31,607.96	23,391.27	34,019
2022-02-22	30,776.17	32,689.29	30,776.17	31,441.61	23,268.15	31,535
2022-02-21	32,231.80	32,855.65	31,940.68	32,023.86	23,699.05	35,315
2022-02-18	32,855.65	32,855.65	32,107.04	32,439.75	24,006.83	32,291
2022-02-17	32,190.21	33,271.54	31,857.50	32,439.75	24,006.83	98,927
2022-02-16	34,768.76	34,851.94	33,105.18	33,271.54	24,622.39	36,071
2022-02-15	35,351.01	35,351.01	33,604.25	33,604.25	24,868.61	51,299
2022-02-14	35,392.60	35,766.90	34,685.58	35,018.30	25,915.06	58,751
2022-02-11	34,935.12	35,766.90	34,935.12	35,267.83	26,099.73	119,447
2022-02-10	36,931.41	36,931.41	33,687.43	34,935.12	25,853.50	196,667
2022-01-21	33,105.18	33,936.97	32,689.29	33,105.18	24,499.27	84,617
2022-01-20	32,855.65	32,855.65	32,522.93	32,772.47	24,253.05	11,663
2022-01-19	32,855.65	33,271.54	32,439.75	32,439.75	24,006.83	15,379
2022-01-18	32,606.11	34,103.33	32,107.04	32,938.83	24,376.16	23,295
2022-01-17	33,022.00	33,022.00	32,023.86	32,606.11	24,129.94	29,721
2022-01-14	33,022.00	33,271.54	32,190.21	33,022.00	24,437.72	10,420
2022-01-13	32,023.86	33,271.54	32,023.86	33,022.00	24,437.72	13,499
2022-01-12	33,604.25	34,436.04	32,023.86	32,855.65	24,314.61	73,674
2022-01-11	34,768.76	34,768.76	33,271.54	33,687.43	24,930.17	48,480
2022-01-10	33,770.61	35,766.90	33,521.08	33,521.08	24,807.05	56,553
2022-01-07	33,687.43	34,519.22	33,521.08	34,020.15	25,176.39	61,025
2022-01-06	34,519.22	34,519.22	33,354.72	33,936.97	25,114.83	41,974
2022-01-05	36,182.80	36,182.80	34,269.69	34,768.76	25,730.39	44,606
2022-01-04	32,606.11	35,766.90	32,606.11	34,851.94	25,791.95	150,555
2021-12-31	32,023.86	32,772.47	32,023.86	32,606.11	24,129.94	65,712
2021-12-30	31,607.96	32,190.21	31,441.61	32,190.21	23,822.16	155,312
2021-12-29	32,356.57	32,356.57	31,524.78	31,607.96	23,391.27	73,499
2021-12-28	32,606.11	33,271.54	31,441.61	32,023.86	23,699.05	35,711
2021-12-27	32,023.86	32,855.65	32,023.86	32,439.75	24,006.83	25,153
2021-12-24	33,271.54	33,271.54	31,358.43	31,940.68	23,637.49	63,927
2021-12-23	32,689.29	32,689.29	31,607.96	32,023.86	23,699.05	85,421
2021-12-22	33,936.97	33,936.97	32,855.65	32,938.83	24,376.16	90,584
2021-12-21	31,774.32	33,936.97	31,774.32	33,437.90	24,745.50	97,249
2021-12-20	32,023.86	32,023.86	31,607.96	31,940.68	23,637.49	209,649
2021-12-17	31,358.43	32,023.86	31,108.89	31,691.14	23,452.82	239,943
2021-12-16	30,609.82	31,857.50	29,944.39	31,607.96	23,391.27	211,881
2021-12-15	29,112.60	30,776.17	28,779.88	30,776.17	22,775.71	107,891
2021-12-14	28,696.70	29,112.60	28,197.63	28,779.88	21,298.36	57,806
2021-12-13	28,197.63	28,946.24	27,449.02	28,447.17	21,052.14	40,086
2021-12-10	29,029.42	29,029.42	27,864.92	28,363.99	20,990.58	19,261
2021-12-09	29,112.60	29,112.60	28,114.45	28,197.63	20,867.47	29,451
2021-12-08	28,696.70	29,445.31	28,696.70	29,029.42	21,483.03	12,130
2021-12-07	28,363.99	29,112.60	28,280.81	29,112.60	21,544.59	26,546

← NewerPage 20 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.