Power Generation Corp 3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	23,004.36	23,434.79	22,526.10	23,052.18	20,374.40	49,463
2026-04-22	22,813.05	23,913.05	22,813.05	23,052.18	20,374.40	28,727
2026-04-21	22,573.92	22,956.53	22,526.10	22,526.10	19,909.43	20,951
2026-04-20	22,478.27	22,860.88	22,478.27	22,813.05	20,163.05	7,991
2026-04-17	22,956.53	22,956.53	22,430.44	22,717.40	20,078.51	7,559
2026-04-16	23,004.36	23,147.83	22,765.23	22,908.70	20,247.59	18,575
2026-04-15	23,147.83	23,147.83	22,813.05	22,956.53	20,289.86	3,995
2026-04-14	22,860.88	23,052.18	22,813.05	22,956.53	20,289.86	4,319
2026-04-13	23,004.36	23,291.31	22,860.88	23,052.18	20,374.40	3,779
2026-04-10	23,386.97	23,386.97	22,717.40	23,004.36	20,332.13	2,375
2026-04-09	23,530.44	23,530.44	22,956.53	22,956.53	20,289.86	1,403
2026-04-08	22,813.05	23,291.31	22,573.92	23,052.18	20,374.40	22,247
2026-04-07	22,526.10	23,100.01	22,239.14	22,478.27	19,867.16	22,247
2026-04-06	23,052.18	23,052.18	22,191.31	22,526.10	19,909.43	15,659
2026-04-03	23,147.83	23,147.83	22,478.27	22,478.27	19,867.16	11,447
2026-04-02	23,052.18	23,052.18	22,478.27	22,765.23	20,120.78	10,043
2026-04-01	23,386.97	23,386.97	22,765.23	22,813.05	20,163.05	13,175
2026-03-31	22,956.53	23,339.14	22,813.05	22,813.05	20,163.05	23,003
2026-03-30	22,526.10	23,578.27	22,526.10	22,956.53	20,289.86	44,279
2026-03-27	23,817.40	23,817.40	22,956.53	23,243.49	20,543.49	26,243
2026-03-26	23,626.09	23,769.57	23,052.18	23,530.44	20,797.11	31,319
2026-03-25	22,956.53	23,626.09	22,430.44	23,578.27	20,839.38	54,107
2026-03-24	23,865.23	23,865.23	22,430.44	22,573.92	19,951.70	24,407
2026-03-23	23,817.40	24,104.36	22,956.53	22,956.53	20,289.86	17,063
2026-03-20	23,865.23	24,391.31	22,430.44	23,817.40	21,050.73	45,467
2026-03-19	23,004.36	23,339.14	22,765.23	23,243.49	20,543.49	21,923
2026-03-18	23,913.05	23,913.05	23,147.83	23,339.14	20,628.03	22,679
2026-03-17	23,434.79	23,913.05	23,291.31	23,291.31	20,585.76	30,023
2026-03-16	24,582.62	24,582.62	23,434.79	23,434.79	20,712.57	28,295
2026-03-13	24,391.31	24,391.31	23,482.62	23,913.05	21,135.27	66,635
2026-03-12	24,343.49	24,343.49	23,386.97	23,913.05	21,135.27	47,195
2026-03-11	24,056.53	24,678.27	23,913.05	24,056.53	21,262.08	52,811
2026-03-10	23,721.75	24,104.36	22,908.70	24,056.53	21,262.08	89,423
2026-03-09	24,343.49	25,347.83	23,243.49	23,243.49	20,543.49	146,123
2026-03-06	25,539.14	25,826.10	24,965.23	24,965.23	22,065.22	43,091
2026-03-05	26,256.53	26,256.53	25,634.79	25,634.79	22,657.01	59,183
2026-03-04	26,113.05	26,782.62	24,534.79	25,826.10	22,826.10	91,799
2026-03-03	26,400.01	27,260.88	25,443.49	26,113.05	23,079.72	77,975
2026-03-02	24,869.57	26,782.62	24,678.27	26,304.36	23,248.80	150,659
2026-02-27	25,060.88	25,204.36	24,726.10	25,156.53	22,234.31	101,627
2026-02-26	25,156.53	25,443.49	24,630.44	25,013.05	22,107.50	114,695
2026-02-25	23,626.09	25,252.18	23,339.14	24,726.10	21,853.87	140,507
2026-02-24	24,008.70	24,008.70	23,434.79	23,626.09	20,881.65	39,203
2026-02-23	24,056.53	24,056.53	23,386.97	23,817.40	21,050.73	39,203
2026-02-13	23,147.83	23,578.27	23,147.83	23,195.66	20,501.21	12,959
2026-02-12	23,626.09	23,626.09	23,482.62	23,482.62	20,754.84	2,051
2026-02-11	23,817.40	23,817.40	22,956.53	23,530.44	20,797.11	22,787
2026-02-10	24,152.18	24,152.18	22,621.75	23,386.97	20,670.30	78,083
2026-02-09	23,434.79	23,721.75	23,243.49	23,530.44	20,797.11	76,031
2026-02-06	23,482.62	23,482.62	22,669.57	23,195.66	20,501.21	88,559
2026-02-05	24,343.49	24,773.92	22,669.57	23,482.62	20,754.84	127,439
2026-02-04	24,773.92	24,821.75	24,008.70	24,247.84	21,431.17	193,967
2026-02-03	25,347.83	25,347.83	24,104.36	24,152.18	21,346.63	236,519
2026-02-02	24,008.70	24,008.70	24,008.70	24,008.70	21,219.81	354,455
2026-01-30	21,521.75	22,669.57	21,473.92	22,478.27	19,867.16	123,767
2026-01-29	21,617.40	21,617.40	21,426.09	21,473.92	18,979.48	39,527
2026-01-28	21,760.88	21,808.70	21,186.96	21,473.92	18,979.48	37,043
2026-01-27	21,952.18	21,952.18	21,186.96	21,473.92	18,979.48	19,007
2026-01-26	22,000.01	22,000.01	21,043.49	21,569.57	19,064.02	55,943
2026-01-23	21,713.05	22,000.01	21,426.09	21,808.70	19,275.37	58,427

← NewerPage 3 of 5 · 246 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.