Power Generation Corp 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 18,652.18 | 18,700.01 | 18,365.22 | 18,556.53 | 16,400.97 | 26,675 |
| 2024-11-07 | 18,747.83 | 19,082.61 | 18,604.35 | 18,652.18 | 16,485.51 | 75,707 |
| 2024-11-06 | 18,795.66 | 19,130.44 | 18,747.83 | 19,034.79 | 16,823.68 | 28,619 |
| 2024-11-05 | 19,895.66 | 19,895.66 | 18,747.83 | 19,034.79 | 16,823.68 | 29,375 |
| 2024-11-04 | 19,034.79 | 19,034.79 | 18,795.66 | 19,034.79 | 16,823.68 | 19,655 |
| 2024-11-01 | 18,939.14 | 19,130.44 | 18,843.49 | 18,939.14 | 16,739.14 | 23,219 |
| 2024-10-31 | 19,130.44 | 19,130.44 | 18,891.31 | 18,939.14 | 16,739.14 | 46,007 |
| 2024-10-30 | 19,895.66 | 19,895.66 | 19,130.44 | 19,130.44 | 16,908.22 | 20,735 |
| 2024-10-29 | 19,943.48 | 19,943.48 | 19,943.48 | 19,943.48 | 17,626.82 | 107 |
| 2024-10-28 | 19,800.01 | 19,800.01 | 19,130.44 | 19,608.70 | 17,330.93 | 47,303 |
| 2024-10-25 | 19,130.44 | 20,039.14 | 18,939.14 | 19,513.05 | 17,246.38 | 16,739 |
| 2024-10-24 | 19,704.36 | 19,704.36 | 19,130.44 | 19,130.44 | 16,908.22 | 4,319 |
| 2024-10-23 | 19,895.66 | 19,895.66 | 19,130.44 | 19,417.40 | 17,161.84 | 17,171 |
| 2024-10-22 | 19,800.01 | 19,800.01 | 19,513.05 | 19,513.05 | 17,246.38 | 3,995 |
| 2024-10-21 | 19,847.83 | 20,086.96 | 19,800.01 | 19,800.01 | 17,500.01 | 12,959 |
| 2024-10-18 | 19,895.66 | 20,086.96 | 19,895.66 | 20,086.96 | 17,753.63 | 3,995 |
| 2024-10-17 | 20,182.62 | 20,182.62 | 20,134.79 | 20,134.79 | 17,795.90 | 1,079 |
| 2024-10-16 | 20,086.96 | 20,086.96 | 19,656.53 | 20,086.96 | 17,753.63 | 1,835 |
| 2024-10-15 | 20,086.96 | 20,134.79 | 19,608.70 | 19,656.53 | 17,373.20 | 17,603 |
| 2024-10-14 | 20,039.14 | 20,660.88 | 19,704.36 | 19,704.36 | 17,415.47 | 13,715 |
| 2024-10-11 | 20,230.44 | 20,230.44 | 20,134.79 | 20,134.79 | 17,795.90 | 323 |
| 2024-10-10 | 20,469.57 | 20,469.57 | 19,752.18 | 20,230.44 | 17,880.44 | 31,211 |
| 2024-10-09 | 19,800.01 | 20,182.62 | 19,656.53 | 19,895.66 | 17,584.55 | 42,659 |
| 2024-10-08 | 20,134.79 | 20,134.79 | 19,752.18 | 20,086.96 | 17,753.63 | 33,371 |
| 2024-10-07 | 19,991.31 | 20,086.96 | 19,847.83 | 19,991.31 | 17,669.09 | 48,059 |
| 2024-10-04 | 20,278.27 | 20,469.57 | 19,991.31 | 19,991.31 | 17,669.09 | 19,439 |
| 2024-10-03 | 20,421.75 | 20,469.57 | 20,326.09 | 20,469.57 | 18,091.79 | 10,043 |
| 2024-10-02 | 20,278.27 | 20,565.23 | 20,278.27 | 20,469.57 | 18,091.79 | 23,651 |
| 2024-10-01 | 20,230.44 | 20,565.23 | 20,086.96 | 20,278.27 | 17,922.71 | 8,747 |
| 2024-09-30 | 21,426.09 | 21,426.09 | 20,182.62 | 20,278.27 | 17,922.71 | 2,591 |
| 2024-09-27 | 20,373.92 | 20,421.75 | 20,182.62 | 20,182.62 | 17,838.17 | 17,171 |
| 2024-09-26 | 20,278.27 | 20,373.92 | 20,230.44 | 20,373.92 | 18,007.25 | 14,579 |
| 2024-09-25 | 20,373.92 | 20,373.92 | 20,182.62 | 20,326.09 | 17,964.98 | 34,775 |
| 2024-09-24 | 20,517.40 | 20,517.40 | 20,278.27 | 20,421.75 | 18,049.52 | 16,091 |
| 2024-09-23 | 20,708.70 | 20,708.70 | 20,373.92 | 20,373.92 | 18,007.25 | 18,467 |
| 2024-09-20 | 20,373.92 | 20,852.18 | 20,373.92 | 20,373.92 | 18,007.25 | 9,395 |
| 2024-09-19 | 20,517.40 | 20,613.05 | 20,373.92 | 20,565.23 | 18,176.34 | 81,431 |
| 2024-09-18 | 20,565.23 | 20,900.01 | 20,373.92 | 20,804.35 | 18,387.69 | 42,443 |
| 2024-09-17 | 20,804.35 | 20,947.83 | 20,373.92 | 20,900.01 | 18,472.23 | 26,135 |
| 2024-09-16 | 20,995.66 | 21,043.49 | 20,613.05 | 20,900.01 | 18,472.23 | 1,727 |
| 2024-09-13 | 20,565.23 | 21,043.49 | 20,565.23 | 21,043.49 | 18,599.04 | 6,155 |
| 2024-09-12 | 20,708.70 | 20,804.35 | 20,373.92 | 20,756.53 | 18,345.42 | 20,519 |
| 2024-09-11 | 20,708.70 | 20,708.70 | 20,708.70 | 20,708.70 | 18,303.15 | 107 |
| 2024-09-10 | 20,469.57 | 20,660.88 | 20,373.92 | 20,660.88 | 18,260.88 | 32,399 |
| 2024-09-09 | 20,565.23 | 20,660.88 | 20,421.75 | 20,660.88 | 18,260.88 | 16,739 |
| 2024-09-06 | 20,373.92 | 20,660.88 | 20,373.92 | 20,660.88 | 18,260.88 | 18,899 |
| 2024-09-05 | 20,708.70 | 20,852.18 | 20,517.40 | 20,517.40 | 18,134.07 | 33,479 |
| 2024-09-04 | 20,517.40 | 20,804.35 | 20,517.40 | 20,804.35 | 18,387.69 | 5,399 |
| 2024-08-30 | 20,708.70 | 20,804.35 | 20,517.40 | 20,517.40 | 18,134.07 | 29,159 |
| 2024-08-29 | 20,852.18 | 20,852.18 | 20,373.92 | 20,756.53 | 18,345.42 | 17,819 |
| 2024-08-28 | 20,756.53 | 20,804.35 | 20,373.92 | 20,660.88 | 18,260.88 | 3,995 |
| 2024-08-27 | 20,708.70 | 20,708.70 | 20,469.57 | 20,469.57 | 18,091.79 | 2,915 |
| 2024-08-26 | 20,852.18 | 20,852.18 | 20,565.23 | 20,660.88 | 18,260.88 | 7,667 |
| 2024-08-23 | 20,326.09 | 20,947.83 | 20,326.09 | 20,660.88 | 18,260.88 | 16,523 |
| 2024-08-22 | 20,852.18 | 20,995.66 | 20,565.23 | 20,947.83 | 18,514.50 | 26,243 |
| 2024-08-21 | 20,756.53 | 20,947.83 | 20,469.57 | 20,947.83 | 18,514.50 | 35,639 |
| 2024-08-20 | 20,660.88 | 21,091.31 | 20,565.23 | 20,565.23 | 18,176.34 | 29,915 |
| 2024-08-19 | 21,091.31 | 21,139.14 | 20,613.05 | 21,091.31 | 18,641.31 | 15,011 |
| 2024-08-16 | 21,186.96 | 21,186.96 | 20,660.88 | 21,091.31 | 18,641.31 | 11,447 |
| 2024-08-15 | 21,043.49 | 21,043.49 | 20,660.88 | 20,660.88 | 18,260.88 | 23,219 |
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.