Power Engineering Consulting JSC 2 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 40,600.00 | 40,900.00 | 39,000.00 | 39,000.00 | 36,734.27 | 1,043,000 |
| 2024-02-22 | 40,800.00 | 41,650.00 | 40,600.00 | 40,700.00 | 38,335.51 | 495,500 |
| 2024-02-21 | 41,000.00 | 41,850.00 | 40,750.00 | 40,800.00 | 38,429.70 | 706,200 |
| 2024-02-20 | 40,500.00 | 41,300.00 | 40,300.00 | 40,650.00 | 38,288.41 | 525,700 |
| 2024-02-19 | 42,100.00 | 42,100.00 | 40,500.00 | 40,500.00 | 38,147.13 | 959,000 |
| 2024-02-16 | 42,000.00 | 42,000.00 | 41,300.00 | 41,600.00 | 39,183.22 | 518,100 |
| 2024-02-15 | 42,500.00 | 42,700.00 | 41,800.00 | 41,900.00 | 39,465.79 | 388,100 |
| 2024-02-07 | 41,050.00 | 43,100.00 | 40,950.00 | 42,300.00 | 39,842.56 | 911,800 |
| 2024-02-06 | 40,950.00 | 41,400.00 | 40,450.00 | 41,000.00 | 38,618.08 | 427,200 |
| 2024-02-05 | 41,950.00 | 41,950.00 | 40,950.00 | 40,950.00 | 38,570.98 | 417,000 |
| 2024-02-02 | 41,400.00 | 42,200.00 | 40,850.00 | 42,000.00 | 39,559.98 | 829,500 |
| 2024-02-01 | 40,950.00 | 41,400.00 | 40,900.00 | 41,400.00 | 38,994.84 | 488,600 |
| 2024-01-31 | 41,800.00 | 42,300.00 | 40,450.00 | 40,950.00 | 38,570.98 | 685,200 |
| 2024-01-30 | 39,000.00 | 41,700.00 | 38,550.00 | 41,700.00 | 39,277.41 | 1,933,800 |
| 2024-01-29 | 37,800.00 | 39,000.00 | 37,800.00 | 39,000.00 | 36,734.27 | 608,800 |
| 2024-01-26 | 37,800.00 | 38,200.00 | 37,500.00 | 37,800.00 | 35,603.99 | 84,900 |
| 2024-01-25 | 37,650.00 | 37,800.00 | 37,600.00 | 37,800.00 | 35,603.99 | 56,200 |
| 2024-01-24 | 38,050.00 | 38,650.00 | 37,650.00 | 37,650.00 | 35,462.70 | 273,100 |
| 2024-01-23 | 37,200.00 | 38,500.00 | 37,200.00 | 37,900.00 | 35,698.18 | 256,600 |
| 2024-01-22 | 37,750.00 | 37,750.00 | 37,050.00 | 37,250.00 | 35,085.94 | 114,500 |
| 2024-01-19 | 37,400.00 | 38,000.00 | 37,350.00 | 37,400.00 | 35,227.22 | 141,100 |
| 2024-01-18 | 37,400.00 | 37,500.00 | 37,000.00 | 37,250.00 | 35,085.94 | 67,900 |
| 2024-01-17 | 38,000.00 | 38,050.00 | 37,000.00 | 37,000.00 | 34,850.46 | 127,200 |
| 2024-01-16 | 37,600.00 | 37,600.00 | 36,950.00 | 37,500.00 | 35,321.41 | 117,000 |
| 2024-01-15 | 37,150.00 | 39,000.00 | 36,900.00 | 36,900.00 | 34,756.27 | 174,500 |
| 2024-01-12 | 37,600.00 | 37,600.00 | 36,700.00 | 37,000.00 | 34,850.46 | 226,700 |
| 2024-01-11 | 37,500.00 | 38,150.00 | 37,450.00 | 37,600.00 | 35,415.60 | 283,200 |
| 2024-01-10 | 38,500.00 | 38,600.00 | 37,700.00 | 37,750.00 | 35,556.89 | 346,900 |
| 2024-01-09 | 39,050.00 | 39,200.00 | 38,300.00 | 38,500.00 | 36,263.32 | 320,100 |
| 2024-01-08 | 39,300.00 | 39,600.00 | 39,000.00 | 39,000.00 | 36,734.27 | 340,100 |
| 2024-01-05 | 39,200.00 | 39,200.00 | 38,700.00 | 39,200.00 | 36,922.65 | 114,200 |
| 2024-01-04 | 39,150.00 | 39,600.00 | 38,800.00 | 38,800.00 | 36,545.89 | 200,000 |
| 2024-01-03 | 39,350.00 | 39,900.00 | 39,200.00 | 39,350.00 | 37,063.94 | 285,700 |
| 2024-01-02 | 37,800.00 | 39,700.00 | 37,800.00 | 39,350.00 | 37,063.94 | 651,000 |
| 2023-12-29 | 37,800.00 | 38,150.00 | 37,800.00 | 37,800.00 | 35,603.99 | 264,300 |
| 2023-12-28 | 38,100.00 | 38,500.00 | 38,000.00 | 38,000.00 | 35,792.37 | 196,600 |
| 2023-12-27 | 38,350.00 | 38,700.00 | 38,000.00 | 38,300.00 | 36,074.94 | 134,200 |
| 2023-12-26 | 39,000.00 | 39,000.00 | 38,250.00 | 38,300.00 | 36,074.94 | 279,400 |
| 2023-12-25 | 39,400.00 | 39,400.00 | 38,650.00 | 38,650.00 | 36,404.60 | 125,500 |
| 2023-12-22 | 38,900.00 | 39,200.00 | 38,800.00 | 38,800.00 | 36,545.89 | 242,500 |
| 2023-12-21 | 38,150.00 | 39,250.00 | 38,000.00 | 38,900.00 | 36,640.08 | 203,100 |
| 2023-12-20 | 38,400.00 | 38,500.00 | 37,800.00 | 38,150.00 | 35,933.65 | 133,300 |
| 2023-12-19 | 38,500.00 | 38,500.00 | 37,200.00 | 38,200.00 | 35,980.75 | 264,800 |
| 2023-12-18 | 38,400.00 | 38,600.00 | 38,100.00 | 38,500.00 | 36,263.32 | 279,700 |
| 2023-12-15 | 38,300.00 | 38,950.00 | 37,800.00 | 38,750.00 | 36,498.79 | 280,900 |
| 2023-12-14 | 37,750.00 | 38,200.00 | 37,650.00 | 38,000.00 | 35,792.37 | 302,000 |
| 2023-12-13 | 39,000.00 | 39,350.00 | 37,700.00 | 37,700.00 | 35,509.80 | 523,400 |
| 2023-12-12 | 39,700.00 | 39,700.00 | 38,900.00 | 38,900.00 | 36,640.08 | 220,000 |
| 2023-12-11 | 39,450.00 | 40,000.00 | 39,100.00 | 39,100.00 | 36,828.46 | 140,700 |
| 2023-12-08 | 40,000.00 | 41,450.00 | 39,800.00 | 40,400.00 | 37,111.03 | 586,500 |
| 2023-12-07 | 40,500.00 | 40,600.00 | 39,200.00 | 40,000.00 | 36,743.60 | 539,100 |
| 2023-12-06 | 39,950.00 | 40,250.00 | 39,850.00 | 40,250.00 | 36,973.24 | 288,000 |
| 2023-12-05 | 40,200.00 | 40,600.00 | 39,900.00 | 39,950.00 | 36,697.67 | 423,800 |
| 2023-12-04 | 40,650.00 | 40,650.00 | 39,800.00 | 40,000.00 | 36,743.60 | 573,900 |
| 2023-12-01 | 39,950.00 | 40,100.00 | 39,350.00 | 40,100.00 | 36,835.46 | 434,600 |
| 2023-11-30 | 40,500.00 | 40,500.00 | 39,500.00 | 39,500.00 | 36,284.30 | 483,400 |
| 2023-11-29 | 37,900.00 | 39,850.00 | 37,900.00 | 39,850.00 | 36,605.81 | 1,285,200 |
| 2023-11-28 | 36,900.00 | 37,250.00 | 35,500.00 | 37,250.00 | 34,217.47 | 531,400 |
| 2023-11-27 | 36,650.00 | 37,400.00 | 36,400.00 | 36,850.00 | 33,850.04 | 182,800 |
| 2023-11-24 | 37,000.00 | 37,200.00 | 36,000.00 | 36,900.00 | 33,895.97 | 402,700 |
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.