Power Engineering Consulting JSC 2 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 31,500.00 | 31,500.00 | 30,600.00 | 30,950.00 | 28,430.36 | 210,100 |
| 2023-06-06 | 31,100.00 | 31,700.00 | 31,100.00 | 31,250.00 | 28,705.94 | 101,500 |
| 2023-06-05 | 30,500.00 | 31,850.00 | 30,000.00 | 31,500.00 | 28,935.58 | 346,400 |
| 2023-06-02 | 30,600.00 | 30,600.00 | 29,900.00 | 30,500.00 | 28,016.99 | 189,500 |
| 2023-06-01 | 30,750.00 | 30,750.00 | 29,900.00 | 30,350.00 | 27,879.20 | 223,000 |
| 2023-05-31 | 29,650.00 | 30,750.00 | 29,600.00 | 30,450.00 | 27,971.06 | 289,400 |
| 2023-05-30 | 30,450.00 | 30,450.00 | 29,700.00 | 29,900.00 | 27,465.84 | 175,500 |
| 2023-05-29 | 29,900.00 | 30,500.00 | 29,900.00 | 30,100.00 | 27,649.56 | 233,000 |
| 2023-05-26 | 30,150.00 | 30,350.00 | 29,900.00 | 29,900.00 | 27,465.84 | 163,000 |
| 2023-05-25 | 29,000.00 | 30,950.00 | 28,500.00 | 30,150.00 | 27,695.49 | 371,600 |
| 2023-05-24 | 29,250.00 | 29,350.00 | 28,800.00 | 29,000.00 | 26,639.11 | 288,800 |
| 2023-05-23 | 30,000.00 | 30,000.00 | 29,000.00 | 29,500.00 | 27,098.40 | 310,800 |
| 2023-05-22 | 29,550.00 | 29,900.00 | 29,000.00 | 29,800.00 | 27,373.98 | 424,500 |
| 2023-05-19 | 28,400.00 | 29,800.00 | 28,400.00 | 29,500.00 | 27,098.40 | 500,100 |
| 2023-05-18 | 29,000.00 | 29,000.00 | 28,500.00 | 28,500.00 | 26,179.81 | 396,200 |
| 2023-05-17 | 27,400.00 | 29,000.00 | 27,400.00 | 28,550.00 | 26,225.74 | 1,095,800 |
| 2023-05-16 | 27,500.00 | 27,600.00 | 26,900.00 | 27,400.00 | 25,169.36 | 664,300 |
| 2023-05-15 | 26,900.00 | 26,900.00 | 26,200.00 | 26,600.00 | 24,434.49 | 210,600 |
| 2023-05-12 | 26,400.00 | 27,500.00 | 25,900.00 | 26,400.00 | 24,250.77 | 1,060,900 |
| 2023-05-11 | 27,750.00 | 27,750.00 | 26,100.00 | 26,100.00 | 23,975.20 | 1,099,500 |
| 2023-05-10 | 27,500.00 | 28,000.00 | 26,000.00 | 26,750.00 | 24,572.28 | 641,500 |
| 2023-05-09 | 27,500.00 | 27,600.00 | 27,150.00 | 27,400.00 | 25,169.36 | 102,400 |
| 2023-05-08 | 27,500.00 | 27,800.00 | 27,150.00 | 27,500.00 | 25,261.22 | 199,500 |
| 2023-05-05 | 27,300.00 | 27,800.00 | 26,950.00 | 27,200.00 | 24,985.65 | 155,700 |
| 2023-05-04 | 27,350.00 | 27,800.00 | 26,500.00 | 27,650.00 | 25,399.01 | 297,000 |
| 2023-04-28 | 27,000.00 | 28,000.00 | 26,800.00 | 27,400.00 | 25,169.36 | 474,900 |
| 2023-04-27 | 25,900.00 | 27,350.00 | 25,850.00 | 27,000.00 | 24,801.93 | 388,500 |
| 2023-04-26 | 25,800.00 | 25,850.00 | 25,300.00 | 25,850.00 | 23,745.55 | 367,800 |
| 2023-04-25 | 25,500.00 | 26,450.00 | 25,450.00 | 25,700.00 | 23,607.76 | 332,700 |
| 2023-04-24 | 23,700.00 | 25,350.00 | 23,100.00 | 25,350.00 | 23,286.25 | 926,700 |
| 2023-04-21 | 24,150.00 | 24,300.00 | 23,700.00 | 23,700.00 | 21,770.58 | 76,400 |
| 2023-04-20 | 23,650.00 | 24,800.00 | 23,650.00 | 24,150.00 | 22,183.95 | 117,000 |
| 2023-04-19 | 23,800.00 | 24,000.00 | 23,500.00 | 23,650.00 | 21,724.65 | 183,000 |
| 2023-04-18 | 24,050.00 | 24,500.00 | 23,750.00 | 23,950.00 | 22,000.23 | 276,200 |
| 2023-04-17 | 24,150.00 | 25,000.00 | 24,000.00 | 24,000.00 | 22,046.16 | 193,500 |
| 2023-04-14 | 24,100.00 | 24,850.00 | 24,000.00 | 24,050.00 | 22,092.09 | 364,700 |
| 2023-04-13 | 22,750.00 | 24,050.00 | 22,750.00 | 24,050.00 | 22,092.09 | 571,700 |
| 2023-04-12 | 22,400.00 | 22,850.00 | 22,300.00 | 22,500.00 | 20,668.27 | 115,600 |
| 2023-04-11 | 22,500.00 | 22,500.00 | 21,950.00 | 22,350.00 | 20,530.48 | 115,100 |
| 2023-04-10 | 22,500.00 | 22,700.00 | 22,400.00 | 22,400.00 | 20,576.41 | 53,500 |
| 2023-04-07 | 22,400.00 | 22,950.00 | 22,400.00 | 22,550.00 | 20,714.20 | 20,000 |
| 2023-04-06 | 22,450.00 | 22,850.00 | 22,450.00 | 22,500.00 | 20,668.27 | 54,300 |
| 2023-04-05 | 22,650.00 | 22,800.00 | 22,400.00 | 22,400.00 | 20,576.41 | 65,200 |
| 2023-04-04 | 22,850.00 | 22,900.00 | 22,600.00 | 22,650.00 | 20,806.06 | 139,600 |
| 2023-04-03 | 22,300.00 | 22,850.00 | 22,000.00 | 22,700.00 | 20,851.99 | 63,500 |
| 2023-03-31 | 22,500.00 | 22,500.00 | 22,000.00 | 22,350.00 | 20,530.48 | 111,100 |
| 2023-03-30 | 22,500.00 | 22,500.00 | 22,350.00 | 22,500.00 | 20,668.27 | 33,700 |
| 2023-03-29 | 22,500.00 | 22,600.00 | 22,450.00 | 22,450.00 | 20,622.34 | 1,401,000 |
| 2023-03-28 | 22,900.00 | 22,900.00 | 22,450.00 | 22,450.00 | 20,622.34 | 36,200 |
| 2023-03-27 | 22,600.00 | 22,800.00 | 22,400.00 | 22,550.00 | 20,714.20 | 1,384,800 |
| 2023-03-24 | 22,500.00 | 22,950.00 | 22,500.00 | 22,550.00 | 20,714.20 | 35,300 |
| 2023-03-23 | 22,350.00 | 22,800.00 | 22,350.00 | 22,600.00 | 20,760.13 | 20,000 |
| 2023-03-22 | 23,000.00 | 23,000.00 | 22,500.00 | 22,700.00 | 20,851.99 | 265,200 |
| 2023-03-21 | 22,900.00 | 23,000.00 | 22,350.00 | 22,700.00 | 20,851.99 | 27,300 |
| 2023-03-20 | 22,700.00 | 22,850.00 | 22,300.00 | 22,650.00 | 20,806.06 | 307,100 |
| 2023-03-17 | 22,600.00 | 22,800.00 | 22,550.00 | 22,600.00 | 20,760.13 | 48,500 |
| 2023-03-16 | 22,700.00 | 22,850.00 | 22,600.00 | 22,600.00 | 20,760.13 | 16,400 |
| 2023-03-15 | 22,550.00 | 23,000.00 | 22,550.00 | 22,850.00 | 20,989.78 | 68,900 |
| 2023-03-14 | 22,700.00 | 22,700.00 | 22,050.00 | 22,200.00 | 20,392.70 | 54,700 |
| 2023-03-13 | 22,800.00 | 22,800.00 | 22,500.00 | 22,700.00 | 20,851.99 | 47,200 |
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.