Power Engineering Consulting JSC 2 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 32,100.00 | 32,500.00 | 31,200.00 | 31,200.00 | 29,387.42 | 479,300 |
| 2024-08-14 | 33,250.00 | 33,250.00 | 32,200.00 | 32,500.00 | 30,611.89 | 323,400 |
| 2024-08-13 | 31,200.00 | 33,000.00 | 30,900.00 | 32,900.00 | 30,988.65 | 854,900 |
| 2024-08-12 | 30,250.00 | 31,200.00 | 29,800.00 | 31,200.00 | 29,387.42 | 440,300 |
| 2024-08-09 | 29,300.00 | 30,200.00 | 29,300.00 | 30,200.00 | 28,445.51 | 277,700 |
| 2024-08-08 | 30,000.00 | 30,200.00 | 29,200.00 | 29,200.00 | 27,503.61 | 304,700 |
| 2024-08-07 | 30,800.00 | 30,800.00 | 29,600.00 | 29,800.00 | 28,068.75 | 265,400 |
| 2024-08-06 | 30,000.00 | 31,600.00 | 29,550.00 | 30,200.00 | 28,445.51 | 390,100 |
| 2024-08-05 | 31,800.00 | 31,800.00 | 29,800.00 | 29,800.00 | 28,068.75 | 647,600 |
| 2024-08-02 | 31,200.00 | 32,000.00 | 30,100.00 | 32,000.00 | 30,140.94 | 356,600 |
| 2024-08-01 | 33,350.00 | 33,350.00 | 31,300.00 | 31,400.00 | 29,575.80 | 776,500 |
| 2024-07-31 | 33,150.00 | 33,500.00 | 32,300.00 | 33,500.00 | 31,553.80 | 458,700 |
| 2024-07-30 | 34,050.00 | 34,050.00 | 32,500.00 | 33,150.00 | 31,224.13 | 552,300 |
| 2024-07-29 | 35,000.00 | 35,000.00 | 33,600.00 | 34,000.00 | 32,024.75 | 409,600 |
| 2024-07-26 | 33,000.00 | 34,800.00 | 32,900.00 | 34,600.00 | 32,589.89 | 574,400 |
| 2024-07-25 | 32,550.00 | 33,150.00 | 32,250.00 | 32,900.00 | 30,988.65 | 415,200 |
| 2024-07-24 | 32,150.00 | 33,000.00 | 31,900.00 | 32,500.00 | 30,611.89 | 449,100 |
| 2024-07-23 | 33,600.00 | 33,700.00 | 32,500.00 | 32,500.00 | 30,611.89 | 560,100 |
| 2024-07-22 | 35,200.00 | 35,550.00 | 32,950.00 | 33,600.00 | 31,647.99 | 980,200 |
| 2024-07-19 | 36,150.00 | 36,150.00 | 35,100.00 | 35,200.00 | 33,155.03 | 484,100 |
| 2024-07-18 | 35,200.00 | 36,200.00 | 35,200.00 | 36,150.00 | 34,049.84 | 520,100 |
| 2024-07-17 | 36,850.00 | 36,850.00 | 35,000.00 | 35,600.00 | 33,531.80 | 1,113,100 |
| 2024-07-16 | 36,700.00 | 37,000.00 | 36,150.00 | 36,900.00 | 34,756.27 | 569,100 |
| 2024-07-15 | 37,500.00 | 37,500.00 | 36,600.00 | 36,900.00 | 34,756.27 | 534,500 |
| 2024-07-12 | 35,650.00 | 37,800.00 | 35,500.00 | 37,800.00 | 35,603.99 | 1,697,900 |
| 2024-07-11 | 36,850.00 | 37,300.00 | 35,600.00 | 35,650.00 | 33,578.89 | 1,636,700 |
| 2024-07-10 | 38,500.00 | 38,500.00 | 36,050.00 | 36,700.00 | 34,567.89 | 1,180,900 |
| 2024-07-09 | 35,050.00 | 39,300.00 | 35,050.00 | 37,950.00 | 35,745.27 | 4,793,500 |
| 2024-07-08 | 37,650.00 | 37,650.00 | 37,650.00 | 37,650.00 | 35,462.70 | 457,700 |
| 2024-07-05 | 40,450.00 | 40,450.00 | 40,450.00 | 40,450.00 | 38,100.03 | 94,600 |
| 2024-07-04 | 43,450.00 | 43,450.00 | 43,450.00 | 43,450.00 | 40,925.75 | 257,400 |
| 2024-07-03 | 47,400.00 | 47,500.00 | 46,600.00 | 46,700.00 | 43,986.93 | 641,600 |
| 2024-07-02 | 48,000.00 | 48,150.00 | 46,500.00 | 47,400.00 | 44,646.27 | 882,000 |
| 2024-07-01 | 46,050.00 | 48,050.00 | 46,050.00 | 47,950.00 | 45,164.32 | 798,600 |
| 2024-06-28 | 46,950.00 | 48,000.00 | 45,000.00 | 45,000.00 | 42,385.70 | 1,283,400 |
| 2024-06-27 | 47,200.00 | 47,250.00 | 46,500.00 | 46,950.00 | 44,222.41 | 540,400 |
| 2024-06-26 | 48,000.00 | 48,500.00 | 46,500.00 | 47,200.00 | 44,457.89 | 824,500 |
| 2024-06-25 | 49,000.00 | 49,000.00 | 46,850.00 | 48,150.00 | 45,352.70 | 754,900 |
| 2024-06-24 | 51,300.00 | 52,500.00 | 48,600.00 | 48,600.00 | 45,776.55 | 1,336,500 |
| 2024-06-21 | 51,500.00 | 51,800.00 | 50,500.00 | 51,200.00 | 48,225.50 | 837,100 |
| 2024-06-20 | 49,800.00 | 51,500.00 | 49,800.00 | 51,500.00 | 48,508.08 | 1,124,400 |
| 2024-06-19 | 50,900.00 | 50,900.00 | 49,500.00 | 49,800.00 | 46,906.84 | 430,200 |
| 2024-06-18 | 50,300.00 | 51,000.00 | 49,850.00 | 50,400.00 | 47,471.98 | 638,800 |
| 2024-06-17 | 49,500.00 | 50,300.00 | 49,200.00 | 49,700.00 | 46,812.65 | 772,800 |
| 2024-06-14 | 51,300.00 | 52,200.00 | 50,100.00 | 50,100.00 | 47,189.41 | 797,000 |
| 2024-06-13 | 51,200.00 | 52,200.00 | 50,600.00 | 51,900.00 | 48,884.84 | 416,900 |
| 2024-06-12 | 52,000.00 | 52,000.00 | 49,950.00 | 51,200.00 | 48,225.50 | 831,600 |
| 2024-06-11 | 53,200.00 | 53,200.00 | 51,500.00 | 51,700.00 | 48,696.46 | 588,200 |
| 2024-06-10 | 53,200.00 | 53,200.00 | 52,100.00 | 53,100.00 | 50,015.12 | 2,306,200 |
| 2024-06-07 | 50,000.00 | 50,000.00 | 48,600.00 | 49,800.00 | 46,906.84 | 1,365,800 |
| 2024-06-06 | 47,400.00 | 49,750.00 | 47,050.00 | 48,200.00 | 45,399.79 | 1,584,700 |
| 2024-06-05 | 47,100.00 | 47,450.00 | 46,500.00 | 46,700.00 | 43,986.93 | 774,900 |
| 2024-06-04 | 46,350.00 | 48,000.00 | 46,350.00 | 47,150.00 | 44,410.79 | 916,700 |
| 2024-06-03 | 47,650.00 | 47,650.00 | 46,400.00 | 46,800.00 | 44,081.13 | 862,200 |
| 2024-05-31 | 46,900.00 | 47,600.00 | 46,050.00 | 46,800.00 | 44,081.13 | 916,400 |
| 2024-05-30 | 46,800.00 | 47,700.00 | 46,300.00 | 46,850.00 | 44,128.22 | 1,320,300 |
| 2024-05-29 | 49,000.00 | 49,000.00 | 47,900.00 | 48,000.00 | 45,211.41 | 767,600 |
| 2024-05-28 | 44,850.00 | 47,950.00 | 44,650.00 | 47,900.00 | 45,117.22 | 1,986,900 |
| 2024-05-27 | 43,000.00 | 44,950.00 | 43,000.00 | 44,850.00 | 42,244.41 | 1,584,100 |
| 2024-05-24 | 43,500.00 | 43,650.00 | 41,500.00 | 42,500.00 | 40,030.94 | 1,579,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-17 | 1,000.0000 VND |
| 2024-12-05 | 1,000.0000 VND |
| 2023-12-11 | 1,000.0000 VND |
| 2022-11-15 | 1,500.0016 VND |
| 2021-07-16 | 1,250.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.