Power Engineering Consulting JSC 2 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	62,200.00	62,200.00	61,100.00	61,900.00	36,042.82	317,850
2022-03-23	61,900.00	62,800.00	61,700.00	61,900.00	36,042.82	233,250
2022-03-22	62,200.00	62,200.00	61,500.00	61,900.00	36,042.82	302,850
2022-03-21	61,400.00	63,000.00	61,400.00	62,200.00	36,217.50	312,450
2022-03-18	61,500.00	62,100.00	61,400.00	61,400.00	35,751.68	126,900
2022-03-17	63,000.00	63,000.00	60,900.00	61,500.00	35,809.91	404,250
2022-03-16	62,300.00	62,900.00	62,000.00	62,800.00	36,566.87	148,050
2022-03-15	62,200.00	63,000.00	61,100.00	62,200.00	36,217.50	312,600
2022-03-14	63,700.00	63,700.00	61,000.00	61,400.00	35,751.68	429,450
2022-03-11	63,500.00	64,500.00	62,100.00	63,900.00	37,207.37	713,851
2022-03-10	64,800.00	65,000.00	62,700.00	64,200.00	37,382.05	558,301
2022-03-09	64,200.00	65,000.00	62,500.00	64,700.00	37,673.19	446,100
2022-03-08	60,600.00	64,600.00	60,600.00	63,500.00	36,974.46	1,364,701
2022-03-07	60,800.00	61,200.00	60,000.00	61,000.00	35,518.77	328,050
2022-03-04	59,000.00	61,000.00	58,800.00	60,900.00	35,460.54	294,000
2022-03-03	59,900.00	60,000.00	58,400.00	59,400.00	34,587.13	435,150
2022-03-02	59,100.00	60,200.00	58,900.00	59,900.00	34,878.27	262,500
2022-03-01	59,300.00	59,300.00	58,400.00	59,100.00	34,412.45	155,700
2022-02-28	59,800.00	59,800.00	58,000.00	58,500.00	34,063.08	239,550
2022-02-25	59,800.00	60,000.00	59,200.00	59,200.00	34,470.68	186,000
2022-02-24	60,300.00	60,800.00	58,000.00	58,800.00	34,237.77	430,500
2022-02-23	61,000.00	61,900.00	60,500.00	60,800.00	35,402.32	147,450
2022-02-22	62,300.00	62,300.00	59,500.00	60,800.00	35,402.32	310,500
2022-02-21	62,100.00	62,700.00	62,000.00	62,500.00	36,392.18	146,250
2022-02-18	61,300.00	63,900.00	59,800.00	62,100.00	36,159.27	446,250
2022-02-17	61,900.00	61,900.00	61,000.00	61,600.00	35,868.14	144,450
2022-02-16	60,200.00	61,900.00	60,000.00	61,800.00	35,984.59	223,050
2022-02-15	60,500.00	60,500.00	59,300.00	60,200.00	35,052.95	104,700
2022-02-14	61,000.00	61,300.00	59,000.00	60,200.00	35,052.95	200,400
2022-02-11	61,500.00	62,000.00	61,000.00	61,400.00	35,751.68	108,750
2022-02-10	61,000.00	62,600.00	59,100.00	61,500.00	35,809.91	439,050
2022-02-09	60,200.00	61,600.00	59,500.00	60,900.00	35,460.54	135,000
2022-02-08	59,800.00	60,500.00	59,500.00	60,200.00	35,052.95	78,150
2022-02-07	60,900.00	61,000.00	58,800.00	59,800.00	34,820.04	321,150
2022-01-28	61,200.00	62,000.00	57,500.00	60,900.00	35,460.54	525,901
2022-01-27	62,100.00	63,300.00	61,200.00	61,200.00	35,635.23	105,300
2022-01-26	64,000.00	64,900.00	62,400.00	62,500.00	36,392.18	159,600
2022-01-25	64,000.00	64,000.00	62,800.00	63,500.00	36,974.46	89,850
2022-01-24	65,900.00	65,900.00	63,100.00	64,000.00	37,265.60	150,900
2022-01-21	65,000.00	67,400.00	64,600.00	65,000.00	37,847.87	95,850
2022-01-20	64,900.00	66,200.00	63,000.00	65,900.00	38,371.92	137,100
2022-01-19	64,100.00	65,700.00	63,500.00	63,700.00	37,090.91	123,900
2022-01-18	63,100.00	65,500.00	62,500.00	64,800.00	37,731.42	555,301
2022-01-17	67,700.00	67,700.00	63,000.00	63,000.00	36,683.32	518,101
2022-01-14	66,800.00	67,800.00	65,500.00	67,000.00	39,012.42	167,850
2022-01-13	70,800.00	70,800.00	66,500.00	66,900.00	38,954.19	368,100
2022-01-12	69,500.00	70,500.00	66,700.00	69,900.00	40,701.02	546,001
2022-01-11	70,600.00	71,500.00	69,100.00	69,800.00	40,642.79	269,850
2022-01-10	73,700.00	73,700.00	70,300.00	70,300.00	40,933.93	396,150
2022-01-07	72,200.00	73,500.00	72,000.00	73,300.00	42,680.75	395,700
2022-01-06	71,500.00	73,700.00	71,000.00	72,000.00	41,923.80	438,600
2022-01-05	72,600.00	72,600.00	71,300.00	71,400.00	41,574.43	392,400
2022-01-04	70,500.00	72,700.00	70,500.00	72,200.00	42,040.25	396,450
2021-12-31	72,000.00	72,200.00	70,300.00	72,200.00	42,040.25	293,550
2021-12-30	73,000.00	73,000.00	70,500.00	72,000.00	41,923.80	321,900
2021-12-29	71,500.00	74,100.00	71,300.00	73,100.00	42,564.30	391,500
2021-12-28	71,800.00	72,400.00	71,300.00	71,300.00	41,516.20	318,900
2021-12-27	68,200.00	72,000.00	67,900.00	71,700.00	41,749.11	1,368,751
2021-12-24	66,600.00	68,300.00	66,300.00	67,400.00	39,245.33	301,350
2021-12-23	66,200.00	67,000.00	64,100.00	66,200.00	38,546.60	424,200

← NewerPage 20 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.