Power Engineering Consulting JSC 2 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 42,800.00 | 43,800.00 | 42,300.00 | 43,750.00 | 41,208.32 | 988,900 |
| 2024-05-22 | 40,900.00 | 43,300.00 | 40,900.00 | 42,600.00 | 40,125.13 | 1,171,300 |
| 2024-05-21 | 40,800.00 | 40,950.00 | 40,150.00 | 40,550.00 | 38,194.22 | 886,100 |
| 2024-05-20 | 40,000.00 | 41,450.00 | 39,500.00 | 40,700.00 | 38,335.51 | 1,428,000 |
| 2024-05-17 | 40,300.00 | 40,300.00 | 39,300.00 | 39,350.00 | 37,063.94 | 652,100 |
| 2024-05-16 | 39,100.00 | 39,250.00 | 38,050.00 | 39,250.00 | 36,969.75 | 1,641,100 |
| 2024-05-15 | 36,800.00 | 36,800.00 | 36,400.00 | 36,700.00 | 34,567.89 | 333,300 |
| 2024-05-14 | 36,650.00 | 37,000.00 | 36,100.00 | 36,300.00 | 34,191.13 | 384,400 |
| 2024-05-13 | 36,800.00 | 37,300.00 | 36,550.00 | 36,650.00 | 34,520.80 | 416,000 |
| 2024-05-10 | 37,100.00 | 37,250.00 | 36,650.00 | 36,800.00 | 34,662.08 | 371,600 |
| 2024-05-09 | 36,050.00 | 37,400.00 | 36,000.00 | 37,200.00 | 35,038.84 | 727,600 |
| 2024-05-08 | 36,400.00 | 36,400.00 | 35,600.00 | 36,150.00 | 34,049.84 | 294,300 |
| 2024-05-07 | 36,550.00 | 36,550.00 | 35,850.00 | 36,200.00 | 34,096.94 | 266,800 |
| 2024-05-06 | 36,350.00 | 36,400.00 | 35,000.00 | 36,400.00 | 34,285.32 | 381,200 |
| 2024-05-03 | 36,000.00 | 36,450.00 | 35,600.00 | 35,750.00 | 33,673.08 | 251,000 |
| 2024-05-02 | 34,650.00 | 35,900.00 | 34,650.00 | 35,900.00 | 33,814.37 | 236,800 |
| 2024-04-26 | 35,150.00 | 35,900.00 | 34,700.00 | 35,250.00 | 33,202.13 | 444,300 |
| 2024-04-25 | 35,900.00 | 36,150.00 | 35,000.00 | 35,050.00 | 33,013.75 | 474,500 |
| 2024-04-24 | 36,000.00 | 36,200.00 | 35,500.00 | 36,150.00 | 34,049.84 | 431,900 |
| 2024-04-23 | 36,600.00 | 36,600.00 | 35,250.00 | 35,750.00 | 33,673.08 | 411,000 |
| 2024-04-22 | 36,850.00 | 37,000.00 | 35,950.00 | 36,250.00 | 34,144.03 | 253,000 |
| 2024-04-19 | 37,000.00 | 37,450.00 | 36,100.00 | 36,250.00 | 34,144.03 | 613,700 |
| 2024-04-17 | 37,200.00 | 37,700.00 | 36,950.00 | 37,500.00 | 35,321.41 | 746,100 |
| 2024-04-16 | 36,100.00 | 37,000.00 | 35,500.00 | 36,950.00 | 34,803.37 | 903,600 |
| 2024-04-15 | 36,600.00 | 38,050.00 | 36,000.00 | 36,000.00 | 33,908.56 | 1,041,000 |
| 2024-04-12 | 36,900.00 | 37,000.00 | 36,000.00 | 36,600.00 | 34,473.70 | 869,500 |
| 2024-04-11 | 36,500.00 | 37,500.00 | 36,500.00 | 36,900.00 | 34,756.27 | 465,500 |
| 2024-04-10 | 36,300.00 | 37,900.00 | 36,300.00 | 37,600.00 | 35,415.60 | 838,900 |
| 2024-04-09 | 35,200.00 | 37,500.00 | 35,200.00 | 36,300.00 | 34,191.13 | 2,067,900 |
| 2024-04-08 | 37,200.00 | 38,000.00 | 37,200.00 | 37,200.00 | 35,038.84 | 1,516,200 |
| 2024-04-05 | 40,050.00 | 41,400.00 | 40,000.00 | 40,000.00 | 37,676.18 | 1,940,400 |
| 2024-04-04 | 43,600.00 | 43,700.00 | 42,600.00 | 43,000.00 | 40,501.89 | 759,700 |
| 2024-04-03 | 44,600.00 | 44,800.00 | 43,700.00 | 43,700.00 | 41,161.22 | 540,700 |
| 2024-04-02 | 44,000.00 | 45,800.00 | 43,800.00 | 44,600.00 | 42,008.94 | 1,294,000 |
| 2024-04-01 | 43,650.00 | 43,950.00 | 43,000.00 | 43,400.00 | 40,878.65 | 511,800 |
| 2024-03-29 | 43,850.00 | 44,250.00 | 43,500.00 | 43,650.00 | 41,114.13 | 413,900 |
| 2024-03-28 | 43,400.00 | 44,850.00 | 43,400.00 | 43,850.00 | 41,302.51 | 763,700 |
| 2024-03-27 | 44,400.00 | 44,400.00 | 43,350.00 | 43,600.00 | 41,067.03 | 513,800 |
| 2024-03-26 | 42,900.00 | 44,000.00 | 42,900.00 | 44,000.00 | 41,443.79 | 565,800 |
| 2024-03-25 | 43,500.00 | 44,450.00 | 42,600.00 | 42,900.00 | 40,407.70 | 1,023,700 |
| 2024-03-22 | 44,950.00 | 44,950.00 | 43,750.00 | 44,000.00 | 41,443.79 | 905,300 |
| 2024-03-21 | 45,300.00 | 46,700.00 | 43,800.00 | 44,500.00 | 41,914.75 | 1,417,300 |
| 2024-03-20 | 45,400.00 | 46,000.00 | 45,050.00 | 45,300.00 | 42,668.27 | 687,800 |
| 2024-03-19 | 43,800.00 | 46,400.00 | 43,200.00 | 46,000.00 | 43,327.60 | 1,322,300 |
| 2024-03-18 | 45,050.00 | 45,500.00 | 42,200.00 | 43,900.00 | 41,349.60 | 1,429,100 |
| 2024-03-15 | 43,100.00 | 45,500.00 | 43,100.00 | 45,050.00 | 42,432.79 | 1,378,700 |
| 2024-03-14 | 43,500.00 | 44,400.00 | 43,300.00 | 43,500.00 | 40,972.84 | 1,839,900 |
| 2024-03-13 | 40,150.00 | 42,250.00 | 39,550.00 | 42,250.00 | 39,795.46 | 2,151,000 |
| 2024-03-12 | 39,250.00 | 40,000.00 | 39,050.00 | 39,500.00 | 37,205.22 | 562,650 |
| 2024-03-11 | 40,400.00 | 40,400.00 | 39,050.00 | 39,500.00 | 37,205.22 | 400,900 |
| 2024-03-08 | 39,700.00 | 41,300.00 | 39,500.00 | 39,900.00 | 37,581.98 | 778,900 |
| 2024-03-07 | 40,300.00 | 40,300.00 | 39,700.00 | 39,800.00 | 37,487.79 | 529,300 |
| 2024-03-06 | 40,750.00 | 40,750.00 | 39,500.00 | 40,300.00 | 37,958.75 | 738,900 |
| 2024-03-05 | 41,100.00 | 41,750.00 | 40,800.00 | 40,800.00 | 38,429.70 | 571,200 |
| 2024-03-04 | 41,400.00 | 41,800.00 | 40,800.00 | 41,050.00 | 38,665.18 | 782,200 |
| 2024-03-01 | 39,950.00 | 41,200.00 | 39,300.00 | 40,900.00 | 38,523.89 | 792,400 |
| 2024-02-29 | 40,000.00 | 40,000.00 | 38,200.00 | 39,600.00 | 37,299.41 | 364,900 |
| 2024-02-28 | 40,600.00 | 40,600.00 | 39,500.00 | 39,600.00 | 37,299.41 | 334,000 |
| 2024-02-27 | 39,450.00 | 40,300.00 | 39,400.00 | 39,950.00 | 37,629.08 | 338,200 |
| 2024-02-26 | 39,000.00 | 39,600.00 | 39,000.00 | 39,450.00 | 37,158.13 | 394,000 |
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.