Power Generation Corp 3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	28,530.35	28,946.24	27,449.02	27,698.56	20,498.14	86,904
2021-12-03	29,112.60	29,861.21	28,530.35	28,530.35	21,113.70	34,283
2021-12-02	29,445.31	29,528.49	28,946.24	28,946.24	21,421.48	23,986
2021-12-01	29,944.39	30,027.56	28,779.88	29,528.49	21,852.37	43,777
2021-11-30	29,112.60	30,360.28	28,280.81	29,112.60	21,544.59	92,253
2021-11-29	29,944.39	30,027.56	28,280.81	29,112.60	21,544.59	62,484
2021-11-26	30,110.74	30,526.64	29,611.67	30,110.74	22,283.26	85,229
2021-11-25	30,360.28	31,524.78	29,944.39	30,277.10	22,406.37	103,679
2021-11-24	29,944.39	30,776.17	29,694.85	30,360.28	22,467.93	146,241
2021-11-23	29,944.39	30,776.17	29,944.39	30,110.74	22,283.26	32,573
2021-11-22	31,358.43	31,607.96	29,528.49	29,694.85	21,975.48	70,202
2021-11-19	30,859.35	32,023.86	30,692.99	31,025.71	22,960.37	163,619
2021-11-18	30,692.99	31,857.50	30,360.28	30,776.17	22,775.71	130,619
2021-11-17	30,526.64	32,023.86	30,360.28	30,776.17	22,775.71	121,651
2021-11-16	31,108.89	31,192.07	30,110.74	31,192.07	23,083.49	142,932
2021-11-15	31,607.96	31,607.96	29,944.39	31,358.43	23,206.60	99,434
2021-11-12	30,443.46	32,023.86	30,277.10	31,691.14	23,452.82	144,239
2021-11-11	26,783.59	30,776.17	26,783.59	30,443.46	22,529.48	366,176
2021-11-10	26,617.23	27,365.84	26,118.16	27,199.48	20,128.80	181,863
2021-11-09	26,284.52	26,284.52	25,619.09	25,951.80	19,205.46	92,825
2021-11-08	27,033.13	27,615.38	25,951.80	26,034.98	19,267.02	76,942
2021-11-05	25,868.62	26,534.05	25,785.44	26,118.16	19,328.57	53,891
2021-11-04	26,118.16	26,534.05	25,203.19	26,118.16	19,328.57	38,084
2021-11-03	26,617.23	26,949.95	25,785.44	25,868.62	19,143.90	128,963
2021-11-02	26,949.95	27,864.92	26,450.87	26,783.59	19,821.02	165,301
2021-11-01	26,450.87	27,365.84	26,450.87	27,199.48	20,128.80	252,957
2021-10-29	24,704.12	26,700.41	24,454.58	26,617.23	19,697.91	343,470
2021-10-28	24,121.87	24,953.66	23,955.51	24,704.12	18,282.12	150,443
2021-10-27	24,121.87	24,205.04	23,705.97	24,121.87	17,851.23	51,366
2021-10-26	24,288.22	24,288.22	23,789.15	24,121.87	17,851.23	34,116
2021-10-25	24,288.22	24,288.22	23,290.08	24,205.04	17,912.79	36,425
2021-10-22	23,872.33	24,620.94	23,872.33	24,454.58	18,097.45	66,495
2021-10-21	24,121.87	24,121.87	23,622.79	23,872.33	17,666.56	39,247
2021-10-20	24,371.40	24,371.40	23,789.15	24,288.22	17,974.34	44,701
2021-10-19	25,785.44	26,201.34	24,121.87	24,371.40	18,035.90	17,495
2021-10-18	24,371.40	24,371.40	24,038.69	24,121.87	17,851.23	50,932
2021-10-15	24,371.40	24,620.94	24,288.22	24,371.40	18,035.90	51,611
2021-10-14	24,121.87	25,452.73	24,121.87	24,620.94	18,220.57	17,713

← NewerPage 21 of 21 · 1,238 trading days

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.