Power Engineering Consulting JSC 2 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	47,000.00	47,550.00	46,450.00	46,800.00	27,250.47	61,500
2022-09-14	47,300.00	47,400.00	46,750.00	47,000.00	27,366.92	114,450
2022-09-13	45,950.00	47,450.00	45,950.00	47,350.00	27,570.72	331,500
2022-09-12	46,000.00	46,500.00	45,900.00	45,950.00	26,755.53	44,700
2022-09-09	46,000.00	46,750.00	45,400.00	46,000.00	26,784.65	40,500
2022-09-08	46,000.00	46,250.00	45,000.00	45,750.00	26,639.08	64,950
2022-09-07	47,650.00	48,000.00	46,000.00	46,000.00	26,784.65	84,000
2022-09-06	45,900.00	47,850.00	45,900.00	47,650.00	27,745.40	195,750
2022-09-05	48,400.00	48,450.00	46,300.00	47,650.00	27,745.40	170,400
2022-08-31	46,550.00	47,500.00	45,900.00	47,000.00	27,366.92	136,800
2022-08-30	46,500.00	46,600.00	45,700.00	46,600.00	27,134.01	105,150
2022-08-29	45,600.00	46,800.00	45,050.00	46,200.00	26,901.10	108,450
2022-08-26	47,150.00	47,150.00	45,500.00	47,000.00	27,366.92	156,750
2022-08-25	44,150.00	47,200.00	44,050.00	47,150.00	27,454.26	417,900
2022-08-24	44,100.00	44,600.00	44,000.00	44,150.00	25,707.44	144,150
2022-08-23	43,250.00	44,500.00	43,250.00	44,500.00	25,911.23	52,350
2022-08-22	44,200.00	44,700.00	43,650.00	44,300.00	25,794.78	60,000
2022-08-19	44,400.00	44,400.00	43,600.00	44,200.00	25,736.55	78,450
2022-08-18	44,400.00	44,400.00	43,700.00	44,400.00	25,853.01	160,050
2022-08-17	43,700.00	44,900.00	43,700.00	44,650.00	25,998.58	223,800
2022-08-16	42,400.00	43,500.00	42,000.00	43,500.00	25,328.96	211,950
2022-08-15	42,300.00	42,500.00	42,000.00	42,100.00	24,513.77	103,350
2022-08-12	41,850.00	42,650.00	41,850.00	42,300.00	24,630.23	17,100
2022-08-11	42,150.00	42,900.00	42,100.00	42,300.00	24,630.23	77,100
2022-08-10	42,600.00	42,700.00	42,000.00	42,050.00	24,484.66	152,400
2022-08-09	43,450.00	43,550.00	42,350.00	42,600.00	24,804.91	172,200
2022-08-08	43,300.00	43,800.00	43,300.00	43,550.00	25,358.07	46,050
2022-08-05	43,750.00	43,800.00	43,450.00	43,600.00	25,387.19	94,050
2022-08-04	42,300.00	43,800.00	42,250.00	43,450.00	25,299.85	116,550
2022-08-03	42,500.00	42,750.00	42,000.00	42,500.00	24,746.68	83,400
2022-08-02	42,200.00	42,800.00	42,000.00	42,500.00	24,746.68	88,500
2022-08-01	41,800.00	42,350.00	41,600.00	42,200.00	24,572.00	70,800
2022-07-29	41,900.00	42,800.00	41,150.00	41,800.00	24,339.09	116,550
2022-07-28	41,450.00	41,850.00	41,300.00	41,650.00	24,251.75	134,100
2022-07-27	42,500.00	42,500.00	41,350.00	41,650.00	24,251.75	77,400
2022-07-26	41,350.00	42,500.00	41,350.00	41,700.00	24,280.86	79,050
2022-07-25	41,050.00	41,400.00	41,000.00	41,250.00	24,018.84	34,500
2022-07-22	41,300.00	41,500.00	41,000.00	41,000.00	23,873.27	35,700
2022-07-21	41,500.00	41,600.00	41,300.00	41,500.00	24,164.41	34,500
2022-07-20	41,300.00	41,800.00	41,300.00	41,500.00	24,164.41	87,750
2022-07-19	41,900.00	41,900.00	40,900.00	41,050.00	23,902.39	20,400
2022-07-18	40,700.00	41,900.00	40,700.00	41,100.00	23,931.50	49,950
2022-07-15	40,700.00	41,500.00	40,700.00	41,100.00	23,931.50	32,250
2022-07-14	40,700.00	42,000.00	40,000.00	41,000.00	23,873.27	54,600
2022-07-13	40,550.00	41,300.00	40,550.00	40,700.00	23,698.59	35,100
2022-07-12	39,800.00	40,550.00	39,450.00	40,500.00	23,582.14	53,550
2022-07-11	39,950.00	39,950.00	39,200.00	39,200.00	22,825.18	37,350
2022-07-08	39,100.00	39,400.00	38,900.00	39,200.00	22,825.18	85,200
2022-07-07	40,000.00	40,000.00	38,600.00	38,600.00	22,475.81	110,700
2022-07-06	40,000.00	40,950.00	39,500.00	39,500.00	22,999.86	122,550
2022-07-05	43,000.00	43,000.00	41,000.00	41,000.00	23,873.27	196,350
2022-07-04	43,900.00	43,900.00	43,000.00	43,050.00	25,066.94	40,500
2022-07-01	43,800.00	44,150.00	43,000.00	43,900.00	25,561.87	112,950
2022-06-30	45,000.00	45,000.00	43,000.00	44,150.00	25,707.44	227,100
2022-06-29	43,000.00	43,600.00	42,500.00	43,200.00	25,154.28	107,700
2022-06-28	44,000.00	44,000.00	43,200.00	43,600.00	25,387.19	83,400
2022-06-27	43,800.00	43,800.00	42,800.00	43,400.00	25,270.73	53,700
2022-06-24	42,000.00	43,100.00	42,000.00	42,600.00	24,804.91	72,000
2022-06-23	40,850.00	42,000.00	40,050.00	42,000.00	24,455.55	171,450
2022-06-22	42,500.00	43,000.00	41,000.00	41,000.00	23,873.27	166,500

← NewerPage 18 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.