Power Engineering Consulting JSC 2 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	37,300.00	38,000.00	36,500.00	37,500.00	34,447.12	590,600
2023-11-22	37,000.00	38,500.00	37,000.00	37,250.00	34,217.47	258,000
2023-11-21	34,550.00	36,900.00	34,550.00	36,900.00	33,895.97	591,900
2023-11-20	34,000.00	35,000.00	33,500.00	34,500.00	31,691.35	243,100
2023-11-17	34,900.00	35,600.00	34,000.00	34,500.00	31,691.35	363,100
2023-11-16	34,450.00	35,000.00	33,800.00	34,950.00	32,104.72	229,000
2023-11-15	35,450.00	35,450.00	34,200.00	34,250.00	31,461.70	263,100
2023-11-14	34,400.00	34,650.00	34,200.00	34,650.00	31,829.14	179,300
2023-11-13	35,900.00	35,900.00	34,000.00	34,000.00	31,232.06	195,500
2023-11-10	34,750.00	36,000.00	34,000.00	34,900.00	32,058.79	409,300
2023-11-09	34,650.00	35,500.00	34,000.00	34,800.00	31,966.93	428,500
2023-11-08	33,100.00	34,500.00	33,100.00	34,500.00	31,691.35	289,100
2023-11-07	32,400.00	34,000.00	32,300.00	33,100.00	30,405.33	350,000
2023-11-06	32,350.00	33,500.00	31,750.00	32,950.00	30,267.54	305,200
2023-11-03	32,500.00	32,500.00	31,500.00	31,700.00	29,119.30	155,400
2023-11-02	30,600.00	31,900.00	30,200.00	31,900.00	29,303.02	403,300
2023-11-01	28,100.00	29,900.00	28,100.00	29,850.00	27,419.91	291,400
2023-10-31	30,550.00	31,400.00	28,750.00	28,750.00	26,409.46	566,000
2023-10-30	32,300.00	32,400.00	30,900.00	30,900.00	28,384.43	224,300
2023-10-27	32,400.00	32,950.00	31,350.00	32,350.00	29,716.38	267,400
2023-10-26	34,000.00	34,700.00	32,350.00	32,350.00	29,716.38	628,000
2023-10-25	35,000.00	35,400.00	34,650.00	34,750.00	31,921.00	442,400
2023-10-24	35,000.00	35,000.00	33,700.00	34,750.00	31,921.00	182,700
2023-10-23	35,550.00	35,800.00	33,950.00	33,950.00	31,186.13	271,800
2023-10-20	34,800.00	35,500.00	33,000.00	35,500.00	32,609.94	630,500
2023-10-19	37,000.00	37,100.00	34,800.00	34,800.00	31,966.93	558,200
2023-10-18	38,650.00	38,650.00	36,100.00	36,800.00	33,804.11	951,300
2023-10-17	40,900.00	41,000.00	38,100.00	38,100.00	34,998.28	733,900
2023-10-16	41,000.00	41,800.00	40,500.00	40,800.00	37,478.47	1,027,600
2023-10-13	41,000.00	41,300.00	40,500.00	41,000.00	37,662.19	655,800
2023-10-12	40,300.00	41,300.00	40,100.00	41,050.00	37,708.12	845,200
2023-10-11	40,750.00	40,750.00	39,950.00	40,300.00	37,019.17	357,200
2023-10-10	38,100.00	40,800.00	38,100.00	40,300.00	37,019.17	1,207,700
2023-10-09	38,400.00	38,500.00	37,950.00	38,250.00	35,136.06	143,200
2023-10-06	38,200.00	38,250.00	37,500.00	38,200.00	35,090.13	119,500
2023-10-05	38,200.00	38,400.00	37,800.00	37,800.00	34,722.70	208,100
2023-10-04	37,050.00	37,950.00	37,000.00	37,900.00	34,814.56	178,200
2023-10-03	37,500.00	38,400.00	37,200.00	37,200.00	34,171.55	339,701
2023-10-02	37,800.00	38,400.00	37,800.00	37,800.00	34,722.70	145,706
2023-09-29	38,300.00	38,650.00	37,500.00	37,800.00	34,722.70	140,804
2023-09-28	38,700.00	38,700.00	37,400.00	38,450.00	35,319.78	264,500
2023-09-27	37,000.00	38,600.00	36,000.00	38,600.00	35,457.57	857,500
2023-09-26	36,600.00	38,450.00	36,600.00	37,000.00	33,987.83	442,805
2023-09-25	39,000.00	39,700.00	36,800.00	36,800.00	33,804.11	918,405
2023-09-22	39,500.00	39,800.00	38,000.00	39,100.00	35,916.87	679,008
2023-09-21	41,800.00	41,800.00	40,500.00	40,500.00	37,202.89	388,407
2023-09-20	42,000.00	42,000.00	41,300.00	41,550.00	38,167.41	240,908
2023-09-19	40,900.00	41,950.00	39,600.00	41,550.00	38,167.41	722,500
2023-09-18	40,800.00	41,300.00	40,500.00	40,700.00	37,386.61	197,900
2023-09-15	41,800.00	41,800.00	40,400.00	40,600.00	37,294.75	430,400
2023-09-14	41,550.00	42,000.00	40,050.00	41,000.00	37,662.19	458,600
2023-09-13	42,200.00	42,200.00	41,000.00	41,550.00	38,167.41	731,600
2023-09-12	41,600.00	42,300.00	40,450.00	42,300.00	38,856.35	266,600
2023-09-11	42,800.00	42,800.00	41,300.00	41,550.00	38,167.41	440,400
2023-09-08	41,800.00	43,400.00	41,700.00	42,650.00	39,177.86	547,904
2023-09-07	41,000.00	42,900.00	41,000.00	41,900.00	38,488.92	376,502
2023-09-06	41,700.00	41,800.00	41,000.00	41,500.00	38,121.48	339,802
2023-09-05	40,750.00	41,850.00	40,500.00	41,500.00	38,121.48	436,502
2023-08-31	40,300.00	40,600.00	40,000.00	40,300.00	37,019.17	349,201
2023-08-30	40,350.00	40,800.00	39,900.00	40,100.00	36,835.46	313,600

← NewerPage 13 of 21 · 1,246 trading daysOlder →

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.