Power Generation Corp 3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	17,982.62	18,173.92	17,982.62	18,173.92	16,062.81	755
2025-05-08	18,413.05	18,413.05	17,982.62	17,982.62	15,893.73	3,995
2025-05-07	18,556.53	18,556.53	17,982.62	17,982.62	15,893.73	17,387
2025-05-06	17,982.62	18,078.27	17,982.62	18,078.27	15,978.27	17,819
2025-05-05	17,982.62	17,982.62	17,743.48	17,982.62	15,893.73	3,347
2025-04-29	17,886.96	17,982.62	17,839.14	17,982.62	15,893.73	11,555
2025-04-28	18,173.92	18,173.92	17,695.66	17,982.62	15,893.73	15,335
2025-04-25	18,173.92	18,173.92	17,791.31	18,173.92	16,062.81	3,131
2025-04-24	18,030.44	18,173.92	17,886.96	17,886.96	15,809.18	7,667
2025-04-23	17,839.14	18,030.44	17,408.70	18,030.44	15,936.00	3,563
2025-04-22	18,221.75	18,221.75	16,739.14	17,934.79	15,851.45	19,115
2025-04-21	18,173.92	18,365.22	17,886.96	17,886.96	15,809.18	8,099
2025-04-18	18,269.57	18,269.57	17,791.31	18,221.75	16,105.08	755
2025-04-17	18,078.27	18,078.27	17,695.66	17,791.31	15,724.64	7,235
2025-04-16	18,078.27	18,126.09	17,743.48	17,791.31	15,724.64	21,815
2025-04-15	17,886.96	18,317.40	17,695.66	18,126.09	16,020.54	4,427
2025-04-14	17,695.66	18,365.22	17,695.66	18,365.22	16,231.89	10,151
2025-04-11	17,695.66	18,078.27	17,600.01	17,886.96	15,809.18	9,395
2025-04-10	17,600.01	17,600.01	17,600.01	17,600.01	15,555.56	58,859
2025-04-09	16,021.75	17,121.75	15,543.48	16,452.18	14,541.07	14,903
2025-04-08	17,217.40	18,078.27	16,500.01	16,500.01	14,583.34	72,359
2025-04-04	17,504.35	17,695.66	17,217.40	17,695.66	15,640.10	50,867
2025-04-03	18,652.18	18,652.18	17,695.66	17,982.62	15,893.73	81,539
2025-04-02	19,034.79	19,034.79	18,747.83	18,747.83	16,570.05	5,075
2025-04-01	18,843.49	18,843.49	18,652.18	18,747.83	16,570.05	13,607
2025-03-31	18,747.83	18,891.31	18,556.53	18,891.31	16,696.87	10,367
2025-03-28	18,986.96	18,986.96	18,939.14	18,986.96	16,781.41	431
2025-03-27	19,130.44	19,130.44	18,747.83	18,986.96	16,781.41	7,991
2025-03-26	19,178.27	19,178.27	18,843.49	19,082.61	16,865.95	9,287
2025-03-25	18,795.66	18,986.96	18,700.01	18,986.96	16,781.41	13,931
2025-03-24	18,891.31	19,034.79	18,747.83	19,034.79	16,823.68	15,983
2025-03-21	19,130.44	19,130.44	18,795.66	19,034.79	16,823.68	4,427
2025-03-20	18,986.96	19,130.44	18,891.31	18,939.14	16,739.14	8,747
2025-03-19	19,130.44	19,178.27	18,986.96	19,130.44	16,908.22	11,339
2025-03-18	18,986.96	19,369.57	18,986.96	19,130.44	16,908.22	26,135
2025-03-17	19,273.92	19,273.92	19,034.79	19,082.61	16,865.95	9,935
2025-03-14	19,034.79	19,082.61	18,843.49	19,082.61	16,865.95	25,379
2025-03-13	19,082.61	19,082.61	18,795.66	18,843.49	16,654.60	8,639
2025-03-12	19,082.61	19,178.27	19,082.61	19,082.61	16,865.95	3,239
2025-03-11	18,891.31	18,986.96	18,795.66	18,939.14	16,739.14	54,431
2025-03-10	19,082.61	19,082.61	18,891.31	18,986.96	16,781.41	20,627
2025-03-07	19,034.79	19,034.79	18,939.14	19,034.79	16,823.68	26,459
2025-03-06	19,082.61	19,082.61	19,034.79	19,034.79	16,823.68	5,615
2025-03-05	19,130.44	19,130.44	18,986.96	19,082.61	16,865.95	14,903
2025-03-04	19,178.27	19,178.27	18,986.96	19,082.61	16,865.95	8,099
2025-03-03	19,130.44	19,226.09	19,082.61	19,130.44	16,908.22	8,963
2025-02-28	19,465.22	19,465.22	19,034.79	19,226.09	16,992.76	26,027
2025-02-27	19,130.44	19,369.57	19,130.44	19,321.75	17,077.30	20,195
2025-02-26	19,130.44	19,369.57	19,082.61	19,178.27	16,950.49	23,219
2025-02-25	19,034.79	19,178.27	19,034.79	19,178.27	16,950.49	24,191
2025-02-24	19,178.27	19,226.09	18,939.14	19,130.44	16,908.22	63,503
2025-02-21	19,130.44	19,130.44	18,891.31	19,034.79	16,823.68	19,007
2025-02-20	19,465.22	19,465.22	18,939.14	19,130.44	16,908.22	26,783
2025-02-19	19,034.79	19,321.75	19,034.79	19,226.09	16,992.76	38,231
2025-02-18	18,795.66	19,560.88	18,652.18	19,082.61	16,865.95	38,771
2025-02-17	18,939.14	18,939.14	18,747.83	18,747.83	16,570.05	16,955
2025-02-14	18,891.31	18,986.96	18,700.01	18,747.83	16,570.05	15,119
2025-02-13	18,747.83	19,130.44	18,556.53	18,891.31	16,696.87	10,043
2025-02-12	18,939.14	18,939.14	18,556.53	18,843.49	16,654.60	19,331
2025-02-11	19,034.79	19,034.79	18,700.01	18,891.31	16,696.87	5,615

← NewerPage 7 of 21 · 1,234 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.