Power Generation Corp 3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	18,173.92	18,460.88	18,030.44	18,460.88	16,316.43	72,467
2025-07-30	17,982.62	18,126.09	17,934.79	18,030.44	15,936.00	43,307
2025-07-29	18,173.92	18,269.57	18,030.44	18,030.44	15,936.00	17,387
2025-07-28	18,269.57	18,317.40	17,982.62	18,269.57	16,147.35	99,035
2025-07-25	18,173.92	18,269.57	18,173.92	18,269.57	16,147.35	15,011
2025-07-24	18,317.40	18,365.22	18,173.92	18,173.92	16,062.81	15,659
2025-07-23	18,269.57	18,508.70	17,982.62	18,317.40	16,189.62	81,107
2025-07-22	18,317.40	18,317.40	18,173.92	18,317.40	16,189.62	19,871
2025-07-21	18,413.05	18,413.05	18,365.22	18,365.22	16,231.89	6,047
2025-07-18	18,413.05	18,460.88	18,269.57	18,365.22	16,231.89	20,627
2025-07-17	18,173.92	18,652.18	17,982.62	18,413.05	16,274.16	107,027
2025-07-16	18,269.57	18,269.57	18,078.27	18,173.92	16,062.81	21,275
2025-07-15	18,269.57	18,269.57	18,173.92	18,269.57	16,147.35	13,931
2025-07-14	18,317.40	18,413.05	18,078.27	18,269.57	16,147.35	56,375
2025-07-11	18,173.92	18,269.57	17,934.79	18,221.75	16,105.08	22,571
2025-07-10	18,078.27	18,173.92	18,078.27	18,173.92	16,062.81	20,519
2025-07-09	17,791.31	18,173.92	17,791.31	18,126.09	16,020.54	8,747
2025-07-08	17,982.62	18,126.09	17,982.62	18,126.09	16,020.54	2,807
2025-07-07	18,126.09	18,221.75	18,126.09	18,126.09	16,020.54	39,635
2025-07-04	18,173.92	18,173.92	17,982.62	18,126.09	16,020.54	3,563
2025-07-03	17,982.62	18,221.75	17,934.79	18,173.92	16,062.81	17,387
2025-07-02	17,982.62	18,269.57	17,886.96	18,221.75	16,105.08	18,899
2025-07-01	18,317.40	18,317.40	18,317.40	18,317.40	16,189.62	107
2025-06-30	17,839.14	18,173.92	17,839.14	18,078.27	15,978.27	4,103
2025-06-27	18,078.27	18,126.09	17,982.62	17,982.62	15,893.73	863
2025-06-26	18,173.92	18,173.92	17,982.62	18,173.92	16,062.81	5,939
2025-06-25	17,982.62	18,078.27	17,982.62	18,078.27	15,978.27	16,091
2025-06-24	17,791.31	18,126.09	17,695.66	17,982.62	15,893.73	16,307
2025-06-23	17,982.62	17,982.62	17,791.31	17,982.62	15,893.73	11,987
2025-06-20	18,078.27	18,078.27	17,982.62	17,982.62	15,893.73	2,051
2025-06-19	18,078.27	18,173.92	17,982.62	17,982.62	15,893.73	4,103
2025-06-18	18,173.92	18,173.92	18,078.27	18,078.27	15,978.27	1,727
2025-06-17	18,173.92	18,221.75	18,078.27	18,173.92	16,062.81	4,967
2025-06-16	18,173.92	18,317.40	18,173.92	18,221.75	16,105.08	2,375
2025-06-13	18,269.57	18,269.57	17,982.62	18,173.92	16,062.81	11,555
2025-06-12	17,886.96	18,269.57	17,886.96	18,269.57	16,147.35	4,103
2025-06-11	18,269.57	18,365.22	17,886.96	17,886.96	15,809.18	6,263
2025-06-10	18,317.40	18,317.40	18,030.44	18,269.57	16,147.35	1,619
2025-06-09	18,173.92	18,317.40	18,078.27	18,317.40	16,189.62	431
2025-06-06	18,365.22	18,365.22	18,365.22	18,365.22	16,231.89	323
2025-06-05	18,365.22	18,365.22	18,365.22	18,365.22	16,231.89	107
2025-06-04	18,317.40	18,317.40	18,221.75	18,269.57	16,147.35	1,835
2025-06-03	18,126.09	18,365.22	18,126.09	18,221.75	16,105.08	3,671
2025-06-02	17,982.62	18,173.92	17,886.96	18,126.09	16,020.54	6,047
2025-05-30	18,269.57	18,269.57	18,173.92	18,173.92	16,062.81	15,659
2025-05-29	18,173.92	18,269.57	17,886.96	18,269.57	16,147.35	3,347
2025-05-28	18,173.92	18,269.57	17,886.96	18,269.57	16,147.35	11,015
2025-05-27	18,269.57	18,269.57	17,982.62	18,269.57	16,147.35	3,887
2025-05-26	18,078.27	18,221.75	18,078.27	18,221.75	16,105.08	11,231
2025-05-23	18,317.40	18,317.40	17,313.05	18,269.57	16,147.35	16,523
2025-05-22	18,365.22	18,365.22	18,173.92	18,317.40	16,189.62	26,783
2025-05-21	18,508.70	18,508.70	17,982.62	18,173.92	16,062.81	16,955
2025-05-20	18,269.57	18,269.57	18,173.92	18,269.57	16,147.35	4,967
2025-05-19	18,078.27	18,317.40	18,078.27	18,269.57	16,147.35	3,887
2025-05-16	18,365.22	18,365.22	18,173.92	18,317.40	16,189.62	1,727
2025-05-15	18,365.22	18,365.22	18,173.92	18,173.92	16,062.81	4,319
2025-05-14	18,365.22	18,413.05	18,173.92	18,269.57	16,147.35	1,727
2025-05-13	18,173.92	18,173.92	18,030.44	18,173.92	16,062.81	10,259
2025-05-12	18,173.92	18,173.92	18,078.27	18,173.92	16,062.81	9,503
2025-05-09	17,982.62	18,173.92	17,982.62	18,173.92	16,062.81	755

← NewerPage 6 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.