Power Engineering Consulting JSC 2 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	40,350.00	40,800.00	39,900.00	40,100.00	36,835.46	313,600
2023-08-29	39,950.00	41,400.00	39,950.00	40,300.00	37,019.17	323,500
2023-08-28	40,000.00	40,300.00	39,400.00	39,950.00	36,697.67	245,703
2023-08-25	40,300.00	40,500.00	39,350.00	39,500.00	36,284.30	429,104
2023-08-24	40,450.00	40,450.00	39,750.00	40,200.00	36,927.31	414,306
2023-08-23	40,500.00	41,200.00	39,650.00	40,000.00	36,743.60	437,807
2023-08-22	38,000.00	40,100.00	37,550.00	40,100.00	36,835.46	943,900
2023-08-21	36,650.00	37,900.00	36,650.00	37,500.00	34,447.12	426,600
2023-08-18	38,000.00	40,300.00	36,350.00	36,350.00	33,390.74	1,060,000
2023-08-17	38,200.00	38,200.00	37,850.00	38,200.00	35,090.13	264,000
2023-08-16	38,800.00	38,800.00	38,000.00	38,150.00	35,044.21	260,200
2023-08-15	38,100.00	38,550.00	37,700.00	38,550.00	35,411.64	396,200
2023-08-14	38,100.00	38,150.00	37,650.00	37,900.00	34,814.56	257,000
2023-08-11	38,300.00	38,300.00	37,000.00	37,650.00	34,584.91	254,000
2023-08-10	39,000.00	39,100.00	37,000.00	37,900.00	34,814.56	446,100
2023-08-09	38,500.00	38,650.00	38,000.00	38,600.00	35,457.57	323,900
2023-08-08	38,750.00	39,250.00	38,050.00	38,350.00	35,227.92	322,800
2023-08-07	38,300.00	39,200.00	38,000.00	38,300.00	35,181.99	381,700
2023-08-04	37,800.00	38,400.00	37,350.00	38,300.00	35,181.99	268,700
2023-08-03	37,400.00	38,350.00	37,150.00	37,300.00	34,263.40	386,700
2023-08-02	37,600.00	38,500.00	37,550.00	37,800.00	34,722.70	451,700
2023-08-01	35,900.00	38,050.00	35,600.00	37,600.00	34,538.98	1,117,100
2023-07-31	36,000.00	36,000.00	35,400.00	35,600.00	32,701.80	224,800
2023-07-28	35,400.00	36,600.00	35,400.00	35,550.00	32,655.87	537,600
2023-07-27	36,700.00	36,700.00	35,150.00	35,400.00	32,518.08	845,800
2023-07-26	36,700.00	37,150.00	36,300.00	36,400.00	33,436.67	308,100
2023-07-25	36,500.00	36,900.00	35,650.00	36,200.00	33,252.96	450,100
2023-07-24	36,300.00	37,500.00	36,050.00	37,000.00	33,987.83	440,400
2023-07-21	36,700.00	36,900.00	36,100.00	36,400.00	33,436.67	236,700
2023-07-20	34,700.00	37,000.00	34,700.00	36,600.00	33,620.39	501,800
2023-07-19	35,300.00	35,300.00	34,650.00	34,800.00	31,966.93	230,700
2023-07-18	33,100.00	35,000.00	32,750.00	35,000.00	32,150.65	796,700
2023-07-17	33,650.00	33,950.00	33,000.00	33,150.00	30,451.26	294,700
2023-07-14	33,050.00	34,300.00	33,050.00	33,550.00	30,818.69	400,300
2023-07-13	30,850.00	33,000.00	30,650.00	33,000.00	30,313.47	973,100
2023-07-12	31,150.00	31,300.00	30,700.00	30,850.00	28,338.50	218,600
2023-07-11	31,650.00	31,650.00	31,000.00	31,150.00	28,614.08	289,000
2023-07-10	30,200.00	31,750.00	30,200.00	31,200.00	28,660.01	738,848
2023-07-07	30,000.00	30,100.00	29,600.00	30,050.00	27,603.63	194,700
2023-07-06	30,600.00	30,650.00	29,900.00	30,000.00	27,557.70	299,100
2023-07-05	30,800.00	31,000.00	30,650.00	30,800.00	28,292.57	277,100
2023-07-04	30,600.00	30,850.00	30,400.00	30,800.00	28,292.57	152,200
2023-07-03	30,700.00	31,300.00	30,550.00	30,600.00	28,108.85	94,800
2023-06-30	30,400.00	30,900.00	30,400.00	30,700.00	28,200.71	79,200
2023-06-29	31,400.00	31,500.00	30,800.00	30,800.00	28,292.57	219,000
2023-06-28	31,600.00	31,650.00	31,300.00	31,600.00	29,027.44	254,100
2023-06-27	30,950.00	31,600.00	30,900.00	31,300.00	28,751.86	895,700
2023-06-26	31,300.00	31,550.00	29,600.00	30,900.00	28,384.43	271,100
2023-06-23	31,900.00	31,900.00	31,000.00	31,450.00	28,889.65	268,400
2023-06-22	31,500.00	31,850.00	31,100.00	31,450.00	28,889.65	306,000
2023-06-21	31,000.00	31,750.00	30,700.00	30,900.00	28,384.43	1,101,600
2023-06-20	29,050.00	30,900.00	29,050.00	30,500.00	28,016.99	297,000
2023-06-19	29,000.00	29,800.00	28,700.00	29,300.00	26,914.68	188,300
2023-06-16	30,300.00	30,600.00	29,200.00	29,200.00	26,822.83	248,000
2023-06-15	30,100.00	31,000.00	29,600.00	30,000.00	27,557.70	213,900
2023-06-14	31,450.00	31,450.00	30,400.00	30,400.00	27,925.13	217,300
2023-06-13	30,900.00	31,600.00	30,700.00	30,900.00	28,384.43	221,900
2023-06-12	30,600.00	31,100.00	30,550.00	30,700.00	28,200.71	190,100
2023-06-09	30,650.00	30,800.00	30,000.00	30,650.00	28,154.78	150,000
2023-06-08	30,750.00	31,500.00	30,700.00	30,850.00	28,338.50	229,700

← NewerPage 14 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.