Power Engineering Consulting JSC 2 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 43,550.00 | 44,800.00 | 41,850.00 | 42,500.00 | 24,746.68 | 431,550 |
| 2022-06-20 | 47,000.00 | 48,000.00 | 45,000.00 | 45,000.00 | 26,202.37 | 218,400 |
| 2022-06-17 | 47,050.00 | 48,100.00 | 47,000.00 | 47,850.00 | 27,861.86 | 192,900 |
| 2022-06-16 | 48,900.00 | 50,000.00 | 47,600.00 | 48,200.00 | 28,065.65 | 280,950 |
| 2022-06-15 | 48,550.00 | 49,900.00 | 47,000.00 | 47,300.00 | 27,541.60 | 169,350 |
| 2022-06-14 | 48,600.00 | 49,850.00 | 48,000.00 | 48,550.00 | 28,269.45 | 419,700 |
| 2022-06-13 | 47,500.00 | 52,000.00 | 47,300.00 | 48,550.00 | 28,269.45 | 411,000 |
| 2022-06-10 | 52,400.00 | 53,500.00 | 50,000.00 | 50,000.00 | 29,113.75 | 322,200 |
| 2022-06-09 | 50,700.00 | 53,500.00 | 50,500.00 | 53,000.00 | 30,860.57 | 505,351 |
| 2022-06-08 | 52,000.00 | 52,000.00 | 50,400.00 | 50,700.00 | 29,521.34 | 218,100 |
| 2022-06-07 | 48,000.00 | 50,800.00 | 47,300.00 | 50,800.00 | 29,579.57 | 484,951 |
| 2022-06-06 | 46,200.00 | 48,500.00 | 45,950.00 | 47,500.00 | 27,658.06 | 318,000 |
| 2022-06-03 | 47,150.00 | 47,300.00 | 46,000.00 | 46,100.00 | 26,842.87 | 131,250 |
| 2022-06-02 | 48,100.00 | 48,500.00 | 46,900.00 | 47,000.00 | 27,366.92 | 143,400 |
| 2022-06-01 | 48,500.00 | 48,800.00 | 47,550.00 | 48,100.00 | 28,007.42 | 77,550 |
| 2022-05-31 | 48,000.00 | 49,000.00 | 46,600.00 | 48,900.00 | 28,473.24 | 135,750 |
| 2022-05-30 | 48,950.00 | 48,950.00 | 47,500.00 | 48,250.00 | 28,094.77 | 132,150 |
| 2022-05-27 | 48,700.00 | 48,700.00 | 47,900.00 | 48,350.00 | 28,152.99 | 75,450 |
| 2022-05-26 | 47,000.00 | 48,200.00 | 46,300.00 | 48,200.00 | 28,065.65 | 244,050 |
| 2022-05-25 | 44,600.00 | 46,000.00 | 44,600.00 | 46,000.00 | 26,784.65 | 179,250 |
| 2022-05-24 | 46,000.00 | 46,000.00 | 44,200.00 | 44,900.00 | 26,144.14 | 52,950 |
| 2022-05-23 | 45,300.00 | 45,400.00 | 44,300.00 | 44,700.00 | 26,027.69 | 111,600 |
| 2022-05-20 | 45,000.00 | 45,600.00 | 45,000.00 | 45,300.00 | 26,377.05 | 89,700 |
| 2022-05-19 | 45,500.00 | 45,700.00 | 44,600.00 | 45,000.00 | 26,202.37 | 87,300 |
| 2022-05-18 | 47,250.00 | 47,250.00 | 44,550.00 | 46,050.00 | 26,813.76 | 204,600 |
| 2022-05-17 | 43,450.00 | 46,500.00 | 43,200.00 | 46,500.00 | 27,075.78 | 112,050 |
| 2022-05-16 | 43,500.00 | 45,000.00 | 42,800.00 | 43,500.00 | 25,328.96 | 106,350 |
| 2022-05-13 | 46,000.00 | 46,400.00 | 42,800.00 | 42,800.00 | 24,921.37 | 288,300 |
| 2022-05-12 | 49,000.00 | 49,350.00 | 45,950.00 | 45,950.00 | 26,755.53 | 164,250 |
| 2022-05-11 | 49,050.00 | 50,000.00 | 47,900.00 | 49,400.00 | 28,764.38 | 42,900 |
| 2022-05-10 | 46,700.00 | 49,000.00 | 46,000.00 | 49,000.00 | 28,531.47 | 133,200 |
| 2022-05-09 | 51,400.00 | 51,400.00 | 48,200.00 | 48,200.00 | 28,065.65 | 329,100 |
| 2022-05-06 | 50,900.00 | 52,900.00 | 50,900.00 | 51,800.00 | 30,161.84 | 49,650 |
| 2022-05-05 | 52,200.00 | 53,500.00 | 50,300.00 | 53,000.00 | 30,860.57 | 414,300 |
| 2022-05-04 | 52,400.00 | 52,600.00 | 51,700.00 | 51,800.00 | 30,161.84 | 213,450 |
| 2022-04-29 | 52,500.00 | 53,600.00 | 52,500.00 | 53,400.00 | 31,093.48 | 170,400 |
| 2022-04-28 | 54,000.00 | 54,000.00 | 52,000.00 | 53,000.00 | 30,860.57 | 112,200 |
| 2022-04-27 | 53,000.00 | 53,500.00 | 51,500.00 | 53,500.00 | 31,151.71 | 76,950 |
| 2022-04-26 | 50,000.00 | 52,500.00 | 49,850.00 | 52,500.00 | 30,569.43 | 171,300 |
| 2022-04-25 | 54,700.00 | 55,500.00 | 50,800.00 | 51,500.00 | 29,987.16 | 292,500 |
| 2022-04-22 | 55,600.00 | 57,000.00 | 53,600.00 | 54,600.00 | 31,792.21 | 247,650 |
| 2022-04-21 | 57,000.00 | 57,400.00 | 55,000.00 | 55,800.00 | 32,490.94 | 389,700 |
| 2022-04-20 | 58,400.00 | 58,800.00 | 57,300.00 | 57,300.00 | 33,364.35 | 172,650 |
| 2022-04-19 | 59,100.00 | 60,400.00 | 58,500.00 | 58,500.00 | 34,063.08 | 232,650 |
| 2022-04-18 | 60,000.00 | 60,600.00 | 58,200.00 | 58,900.00 | 34,295.99 | 404,100 |
| 2022-04-15 | 59,900.00 | 61,300.00 | 59,000.00 | 60,700.00 | 35,344.09 | 226,950 |
| 2022-04-14 | 60,700.00 | 60,700.00 | 59,000.00 | 59,500.00 | 34,645.36 | 146,250 |
| 2022-04-13 | 58,800.00 | 59,500.00 | 56,800.00 | 59,400.00 | 34,587.13 | 588,751 |
| 2022-04-12 | 61,800.00 | 62,100.00 | 58,800.00 | 58,800.00 | 34,237.77 | 630,901 |
| 2022-04-08 | 64,000.00 | 64,000.00 | 62,000.00 | 62,100.00 | 36,159.27 | 292,950 |
| 2022-04-07 | 63,900.00 | 64,300.00 | 63,000.00 | 63,000.00 | 36,683.32 | 406,650 |
| 2022-04-06 | 64,000.00 | 64,900.00 | 63,500.00 | 64,100.00 | 37,323.82 | 346,200 |
| 2022-04-05 | 65,300.00 | 66,500.00 | 64,100.00 | 64,900.00 | 37,789.64 | 402,750 |
| 2022-04-04 | 66,400.00 | 66,500.00 | 64,700.00 | 65,000.00 | 37,847.87 | 464,550 |
| 2022-04-01 | 65,500.00 | 66,600.00 | 64,500.00 | 66,200.00 | 38,546.60 | 328,500 |
| 2022-03-31 | 66,100.00 | 67,000.00 | 65,200.00 | 65,800.00 | 38,313.69 | 374,100 |
| 2022-03-30 | 63,600.00 | 66,200.00 | 62,500.00 | 65,800.00 | 38,313.69 | 946,201 |
| 2022-03-29 | 63,500.00 | 63,900.00 | 63,000.00 | 63,800.00 | 37,149.14 | 327,900 |
| 2022-03-28 | 62,800.00 | 63,400.00 | 62,000.00 | 62,800.00 | 36,566.87 | 278,100 |
| 2022-03-25 | 61,900.00 | 64,600.00 | 61,900.00 | 63,500.00 | 36,974.46 | 631,651 |
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.