Power Engineering Consulting JSC 2 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	19,800.00	20,400.00	19,800.00	20,300.00	18,647.38	114,600
2022-12-07	20,150.00	20,600.00	19,450.00	19,600.00	18,004.36	123,500
2022-12-06	21,350.00	21,350.00	20,400.00	20,400.00	18,739.23	126,500
2022-12-05	21,400.00	22,000.00	21,250.00	21,400.00	19,657.82	90,100
2022-12-02	20,950.00	21,350.00	20,300.00	21,300.00	19,565.97	41,000
2022-12-01	20,750.00	21,500.00	20,650.00	21,000.00	19,290.39	200,500
2022-11-30	21,000.00	21,000.00	20,300.00	20,650.00	18,968.88	111,600
2022-11-29	20,900.00	21,000.00	20,250.00	20,900.00	19,198.53	59,200
2022-11-28	20,500.00	20,850.00	19,850.00	20,400.00	18,739.23	154,100
2022-11-25	19,550.00	20,150.00	19,550.00	20,000.00	18,371.80	30,300
2022-11-24	20,000.00	20,000.00	19,500.00	19,900.00	18,279.94	20,700
2022-11-23	20,400.00	20,950.00	20,000.00	20,000.00	18,371.80	53,600
2022-11-22	19,600.00	20,900.00	19,550.00	20,400.00	18,739.23	86,200
2022-11-21	19,550.00	20,000.00	19,150.00	19,600.00	18,004.36	67,100
2022-11-18	19,700.00	19,800.00	18,600.00	19,550.00	17,958.43	53,100
2022-11-17	19,200.00	20,100.00	19,200.00	19,800.00	18,188.08	120,000
2022-11-16	17,100.00	19,500.00	17,050.00	19,200.00	17,636.93	185,100
2022-11-15	18,300.00	19,600.00	18,300.00	18,300.00	16,810.20	110,000
2022-11-14	33,550.00	33,550.00	30,500.00	30,500.00	17,759.39	159,900
2022-11-11	31,600.00	33,300.00	31,000.00	32,550.00	18,953.05	169,800
2022-11-10	33,800.00	35,800.00	33,100.00	33,100.00	19,273.30	131,100
2022-11-09	35,250.00	35,900.00	34,600.00	35,550.00	20,699.87	45,000
2022-11-08	35,600.00	35,900.00	34,300.00	35,250.00	20,525.19	98,550
2022-11-07	35,900.00	37,100.00	35,700.00	35,900.00	20,903.67	92,550
2022-11-04	35,700.00	35,900.00	34,700.00	35,900.00	20,903.67	95,850
2022-11-03	35,700.00	36,000.00	35,600.00	35,700.00	20,787.22	15,750
2022-11-02	36,300.00	36,300.00	35,300.00	35,850.00	20,874.56	23,550
2022-11-01	35,500.00	36,500.00	35,200.00	35,750.00	20,816.33	33,900
2022-10-31	36,000.00	36,500.00	35,200.00	35,600.00	20,728.99	66,600
2022-10-28	37,300.00	38,000.00	36,000.00	36,000.00	20,961.90	41,850
2022-10-27	35,650.00	37,250.00	35,650.00	37,250.00	21,689.74	110,550
2022-10-26	35,900.00	36,500.00	34,500.00	35,400.00	20,612.53	68,700
2022-10-25	33,900.00	36,000.00	33,100.00	35,100.00	20,437.85	61,650
2022-10-24	37,000.00	37,200.00	35,500.00	35,500.00	20,670.76	76,650
2022-10-21	37,700.00	37,750.00	36,450.00	37,000.00	21,544.17	118,350
2022-10-20	38,300.00	38,650.00	37,650.00	38,000.00	22,126.45	25,800
2022-10-19	37,500.00	38,400.00	37,300.00	38,300.00	22,301.13	121,500
2022-10-18	37,500.00	38,000.00	37,200.00	37,500.00	21,835.31	49,350
2022-10-17	37,200.00	37,800.00	36,600.00	37,300.00	21,718.86	74,100
2022-10-14	37,300.00	37,900.00	37,200.00	37,200.00	21,660.63	39,450
2022-10-13	36,500.00	37,200.00	36,500.00	37,100.00	21,602.40	30,150
2022-10-12	35,600.00	37,200.00	35,000.00	36,500.00	21,253.04	88,800
2022-10-11	38,000.00	38,000.00	35,600.00	35,600.00	20,728.99	166,950
2022-10-10	40,000.00	40,000.00	37,000.00	38,200.00	22,242.90	88,050
2022-10-07	39,500.00	39,500.00	37,300.00	37,700.00	21,951.77	194,700
2022-10-06	40,600.00	40,600.00	39,850.00	39,850.00	23,203.66	47,400
2022-10-05	39,900.00	40,950.00	39,700.00	40,950.00	23,844.16	206,100
2022-10-04	40,500.00	41,500.00	39,700.00	39,900.00	23,232.77	99,000
2022-10-03	41,350.00	42,300.00	40,800.00	41,500.00	24,164.41	30,450
2022-09-30	42,150.00	42,800.00	40,600.00	42,800.00	24,921.37	88,350
2022-09-29	43,000.00	43,000.00	42,100.00	42,800.00	24,921.37	41,700
2022-09-28	42,800.00	42,800.00	41,800.00	42,450.00	24,717.57	60,750
2022-09-27	43,300.00	43,300.00	42,000.00	42,800.00	24,921.37	35,100
2022-09-26	43,000.00	43,100.00	42,000.00	42,600.00	24,804.91	84,000
2022-09-23	44,400.00	44,400.00	43,300.00	44,000.00	25,620.10	47,250
2022-09-22	44,600.00	44,600.00	43,600.00	44,400.00	25,853.01	66,600
2022-09-21	43,350.00	44,700.00	43,350.00	44,600.00	25,969.46	85,800
2022-09-20	43,250.00	44,900.00	43,250.00	44,000.00	25,620.10	40,800
2022-09-19	46,200.00	46,200.00	43,500.00	44,000.00	25,620.10	159,300
2022-09-16	47,000.00	47,000.00	46,100.00	46,150.00	26,871.99	72,750

← NewerPage 17 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.