Power Generation Corp 3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	19,465.22	19,465.22	19,082.61	19,082.61	16,865.95	1,943
2025-10-24	19,704.36	19,704.36	18,891.31	19,082.61	16,865.95	9,287
2025-10-23	19,130.44	19,130.44	18,939.14	19,082.61	16,865.95	17,279
2025-10-22	19,034.79	19,130.44	18,652.18	19,130.44	16,908.22	14,471
2025-10-21	18,460.88	19,130.44	18,413.05	19,034.79	16,823.68	20,951
2025-10-20	19,178.27	19,226.09	18,365.22	18,365.22	16,231.89	11,771
2025-10-17	19,273.92	19,608.70	19,130.44	19,417.40	17,161.84	5,291
2025-10-16	19,417.40	19,513.05	19,226.09	19,321.75	17,077.30	14,039
2025-10-15	19,130.44	19,560.88	19,130.44	19,513.05	17,246.38	12,095
2025-10-14	19,560.88	19,704.36	18,221.75	19,417.40	17,161.84	27,539
2025-10-13	19,321.75	19,608.70	19,321.75	19,560.88	17,288.65	2,051
2025-10-10	19,608.70	19,608.70	19,321.75	19,608.70	17,330.93	12,419
2025-10-09	19,608.70	19,704.36	19,417.40	19,608.70	17,330.93	9,827
2025-10-08	19,513.05	19,704.36	19,369.57	19,608.70	17,330.93	3,671
2025-10-07	19,895.66	19,895.66	19,465.22	19,513.05	17,246.38	26,783
2025-10-06	20,134.79	20,134.79	19,608.70	19,895.66	17,584.55	15,119
2025-10-03	19,752.18	20,517.40	19,752.18	20,086.96	17,753.63	1,943
2025-10-02	20,613.05	20,613.05	19,752.18	20,039.14	17,711.36	971
2025-10-01	19,704.36	20,039.14	19,704.36	19,752.18	17,457.74	14,363
2025-09-30	20,469.57	20,852.18	19,752.18	20,086.96	17,753.63	50,435
2025-09-29	21,043.49	21,043.49	20,373.92	20,469.57	18,091.79	49,679
2025-09-26	20,421.75	21,043.49	20,278.27	20,756.53	18,345.42	106,487
2025-09-25	20,804.35	21,043.49	19,943.48	20,469.57	18,091.79	43,091
2025-09-24	19,800.01	19,895.66	19,608.70	19,800.01	17,500.01	10,151
2025-09-23	19,608.70	19,847.83	19,608.70	19,800.01	17,500.01	13,931
2025-09-22	19,608.70	19,608.70	19,321.75	19,608.70	17,330.93	10,367
2025-09-19	19,608.70	19,704.36	19,608.70	19,704.36	17,415.47	647
2025-09-18	19,369.57	19,752.18	19,369.57	19,608.70	17,330.93	2,807
2025-09-17	19,752.18	19,800.01	19,560.88	19,704.36	17,415.47	7,991
2025-09-16	19,752.18	19,800.01	19,704.36	19,752.18	17,457.74	3,347
2025-09-15	19,560.88	20,517.40	19,513.05	19,752.18	17,457.74	27,971
2025-09-12	19,321.75	19,560.88	19,321.75	19,321.75	17,077.30	13,931
2025-09-11	19,800.01	19,800.01	19,321.75	19,560.88	17,288.65	12,311
2025-09-10	19,560.88	19,560.88	19,513.05	19,560.88	17,288.65	2,807
2025-09-09	19,608.70	19,608.70	19,417.40	19,513.05	17,246.38	8,423
2025-09-08	19,417.40	19,752.18	19,417.40	19,608.70	17,330.93	12,851
2025-09-05	19,560.88	19,752.18	19,513.05	19,608.70	17,330.93	13,067
2025-09-04	19,608.70	19,800.01	19,513.05	19,752.18	17,457.74	32,939
2025-09-03	19,560.88	19,800.01	19,560.88	19,752.18	17,457.74	7,559
2025-08-29	19,800.01	20,086.96	19,800.01	19,847.83	17,542.28	13,499
2025-08-28	19,608.70	19,847.83	19,608.70	19,800.01	17,500.01	10,691
2025-08-27	19,991.31	19,991.31	19,513.05	19,800.01	17,500.01	18,575
2025-08-26	19,656.53	19,800.01	19,560.88	19,752.18	17,457.74	17,927
2025-08-25	20,039.14	20,086.96	19,417.40	19,656.53	17,373.20	14,255
2025-08-22	19,895.66	19,895.66	19,369.57	19,656.53	17,373.20	29,483
2025-08-21	20,086.96	20,086.96	19,513.05	19,895.66	17,584.55	20,843
2025-08-20	20,086.96	20,134.79	19,226.09	19,943.48	17,626.82	29,915
2025-08-19	20,326.09	20,565.23	19,895.66	20,134.79	17,795.90	37,583
2025-08-18	19,560.88	20,326.09	19,465.22	20,230.44	17,880.44	52,595
2025-08-15	19,800.01	19,800.01	18,460.88	19,465.22	17,204.11	105,623
2025-08-14	20,182.62	20,804.35	19,847.83	19,847.83	17,542.28	28,619
2025-08-13	19,800.01	20,086.96	19,752.18	19,847.83	17,542.28	82,727
2025-08-12	19,226.09	19,943.48	19,226.09	19,752.18	17,457.74	57,995
2025-08-11	19,273.92	19,560.88	19,226.09	19,321.75	17,077.30	86,723
2025-08-08	19,847.83	19,847.83	19,178.27	19,273.92	17,035.03	47,951
2025-08-07	19,321.75	19,847.83	18,939.14	19,226.09	16,992.76	51,623
2025-08-06	19,417.40	19,847.83	18,795.66	19,321.75	17,077.30	108,755
2025-08-05	20,947.83	21,139.14	19,369.57	19,369.57	17,119.57	162,971
2025-08-04	20,086.96	21,091.31	20,086.96	20,756.53	18,345.42	251,099
2025-08-01	18,795.66	19,752.18	18,269.57	19,752.18	17,457.74	244,619

← NewerPage 5 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.