Power Generation Corp 3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	19,034.79	19,034.79	18,747.83	18,747.83	16,570.05	8,315
2025-02-07	19,082.61	19,082.61	18,843.49	18,843.49	16,654.60	9,179
2025-02-06	19,130.44	19,130.44	18,843.49	18,986.96	16,781.41	21,275
2025-02-05	19,560.88	19,560.88	18,843.49	19,034.79	16,823.68	10,151
2025-02-04	19,034.79	19,034.79	18,843.49	18,891.31	16,696.87	4,535
2025-02-03	18,508.70	18,795.66	18,365.22	18,795.66	16,612.33	10,259
2025-01-24	18,556.53	19,273.92	18,508.70	18,556.53	16,400.97	3,023
2025-01-23	18,843.49	18,843.49	18,508.70	18,508.70	16,358.70	1,187
2025-01-22	18,700.01	18,747.83	18,508.70	18,508.70	16,358.70	1,727
2025-01-21	18,460.88	18,891.31	18,460.88	18,747.83	16,570.05	3,671
2025-01-20	18,604.35	18,747.83	18,604.35	18,747.83	16,570.05	2,051
2025-01-17	18,747.83	18,795.66	18,556.53	18,795.66	16,612.33	2,915
2025-01-16	18,460.88	18,747.83	18,413.05	18,747.83	16,570.05	5,939
2025-01-15	18,747.83	18,747.83	18,269.57	18,460.88	16,316.43	5,291
2025-01-14	19,226.09	19,226.09	18,317.40	18,317.40	16,189.62	15,875
2025-01-13	18,986.96	18,986.96	18,413.05	18,460.88	16,316.43	20,411
2025-01-10	18,604.35	18,795.66	18,413.05	18,460.88	16,316.43	26,783
2025-01-09	18,317.40	18,460.88	18,317.40	18,413.05	16,274.16	8,855
2025-01-08	18,652.18	18,652.18	18,269.57	18,365.22	16,231.89	16,739
2025-01-07	18,460.88	18,843.49	18,365.22	18,508.70	16,358.70	24,407
2025-01-06	18,413.05	18,891.31	18,317.40	18,460.88	16,316.43	42,119
2025-01-03	19,226.09	19,321.75	18,078.27	18,939.14	16,739.14	135,323
2025-01-02	19,034.79	19,608.70	18,939.14	19,369.57	17,119.57	33,479
2024-12-31	19,513.05	19,513.05	18,843.49	19,369.57	17,119.57	14,795
2024-12-30	20,039.14	20,086.96	18,652.18	19,513.05	17,246.38	20,843
2024-12-27	19,895.66	20,756.53	19,800.01	19,991.31	17,669.09	88,883
2024-12-26	18,652.18	19,752.18	18,652.18	19,752.18	17,457.74	190,511
2024-12-25	18,221.75	18,460.88	18,173.92	18,460.88	16,316.43	19,871
2024-12-24	18,173.92	18,221.75	18,173.92	18,173.92	16,062.81	12,959
2024-12-23	18,269.57	18,269.57	18,173.92	18,221.75	16,105.08	56,591
2024-12-20	18,173.92	18,269.57	18,173.92	18,221.75	16,105.08	18,035
2024-12-19	18,173.92	18,221.75	18,126.09	18,221.75	16,105.08	12,527
2024-12-18	18,221.75	18,221.75	18,173.92	18,221.75	16,105.08	21,059
2024-12-17	18,413.05	18,413.05	18,173.92	18,221.75	16,105.08	52,919
2024-12-16	18,413.05	18,413.05	18,269.57	18,413.05	16,274.16	7,667
2024-12-13	18,413.05	18,413.05	18,365.22	18,413.05	16,274.16	6,047
2024-12-12	18,365.22	18,413.05	18,173.92	18,413.05	16,274.16	62,315
2024-12-11	18,460.88	18,460.88	18,365.22	18,365.22	16,231.89	14,471
2024-12-10	18,460.88	18,556.53	18,365.22	18,413.05	16,274.16	46,331
2024-12-09	18,221.75	18,460.88	18,173.92	18,460.88	16,316.43	71,819
2024-12-06	18,317.40	18,460.88	18,173.92	18,173.92	16,062.81	59,723
2024-12-05	18,508.70	18,508.70	18,269.57	18,269.57	16,147.35	9,719
2024-12-04	18,221.75	18,413.05	18,221.75	18,269.57	16,147.35	15,443
2024-12-03	18,317.40	18,508.70	18,317.40	18,413.05	16,274.16	6,263
2024-12-02	18,556.53	18,604.35	18,508.70	18,508.70	16,358.70	1,619
2024-11-29	18,556.53	18,556.53	18,508.70	18,556.53	16,400.97	11,555
2024-11-28	18,652.18	18,652.18	18,269.57	18,556.53	16,400.97	65,339
2024-11-27	18,604.35	18,604.35	18,269.57	18,269.57	16,147.35	27,431
2024-11-26	18,508.70	18,604.35	18,365.22	18,604.35	16,443.24	3,779
2024-11-25	18,221.75	18,508.70	18,221.75	18,508.70	16,358.70	6,479
2024-11-22	18,173.92	18,269.57	18,173.92	18,221.75	16,105.08	25,379
2024-11-21	18,365.22	18,365.22	18,221.75	18,221.75	16,105.08	8,855
2024-11-20	18,269.57	18,365.22	18,173.92	18,173.92	16,062.81	53,459
2024-11-19	18,604.35	18,604.35	18,269.57	18,269.57	16,147.35	56,375
2024-11-18	18,365.22	18,413.05	18,269.57	18,317.40	16,189.62	19,331
2024-11-15	18,365.22	18,413.05	18,269.57	18,269.57	16,147.35	6,263
2024-11-14	18,508.70	18,556.53	18,413.05	18,413.05	16,274.16	8,963
2024-11-13	18,700.01	18,700.01	18,317.40	18,460.88	16,316.43	30,887
2024-11-12	18,939.14	18,939.14	18,365.22	18,365.22	16,231.89	347,651
2024-11-11	18,556.53	18,556.53	18,460.88	18,556.53	16,400.97	11,447

← NewerPage 8 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.