Power Engineering Consulting JSC 2 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	65,800.00	67,000.00	65,800.00	66,100.00	38,488.37	416,550
2021-12-21	66,500.00	66,700.00	65,700.00	65,700.00	38,255.46	165,750
2021-12-20	67,200.00	67,200.00	64,100.00	66,800.00	38,895.97	284,250
2021-12-17	68,400.00	68,400.00	67,200.00	67,200.00	39,128.88	289,800
2021-12-16	66,600.00	68,000.00	65,300.00	67,600.00	39,361.79	469,050
2021-12-15	66,600.00	67,100.00	65,000.00	66,300.00	38,604.83	138,450
2021-12-14	68,500.00	68,500.00	65,900.00	67,100.00	39,070.65	199,950
2021-12-13	64,500.00	67,900.00	64,500.00	67,200.00	39,128.88	846,301
2021-12-10	63,700.00	65,000.00	63,700.00	64,600.00	37,614.96	203,850
2021-12-09	62,800.00	63,900.00	62,600.00	63,700.00	37,090.91	104,850
2021-12-08	64,300.00	64,300.00	62,500.00	63,600.00	37,032.69	241,350
2021-12-07	62,100.00	63,900.00	61,800.00	63,600.00	37,032.69	186,750
2021-12-06	64,000.00	64,100.00	61,000.00	62,000.00	36,101.05	466,200
2021-12-03	65,900.00	65,900.00	64,000.00	64,000.00	37,265.60	346,800
2021-12-02	65,000.00	66,500.00	64,600.00	65,800.00	38,313.69	500,551
2021-12-01	65,700.00	65,700.00	64,300.00	65,100.00	37,906.10	291,000
2021-11-30	65,500.00	66,700.00	64,900.00	65,700.00	38,255.46	321,450
2021-11-29	62,800.00	65,700.00	62,800.00	65,400.00	38,080.78	353,100
2021-11-26	66,000.00	66,000.00	64,500.00	64,800.00	37,731.42	269,700
2021-11-25	64,200.00	66,000.00	63,200.00	66,000.00	38,430.15	404,250
2021-11-24	64,000.00	64,500.00	63,000.00	64,500.00	37,556.73	311,850
2021-11-23	60,600.00	63,500.00	60,600.00	63,500.00	36,974.46	341,550
2021-11-22	64,000.00	64,500.00	61,400.00	61,400.00	35,751.68	683,401
2021-11-19	67,900.00	68,000.00	64,200.00	65,000.00	37,847.87	651,751
2021-11-18	67,900.00	68,500.00	67,300.00	67,900.00	39,536.47	402,900
2021-11-17	66,200.00	69,000.00	65,600.00	67,500.00	39,303.56	417,000
2021-11-16	67,700.00	67,700.00	65,300.00	66,900.00	38,954.19	406,800
2021-11-15	67,300.00	67,900.00	66,000.00	67,500.00	39,303.56	338,550
2021-11-12	67,900.00	68,900.00	66,500.00	67,300.00	39,187.10	387,900
2021-11-11	64,200.00	68,600.00	63,500.00	67,900.00	39,536.47	927,001
2021-11-10	64,200.00	64,900.00	63,300.00	64,200.00	37,382.05	456,300
2021-11-09	63,900.00	64,500.00	63,200.00	64,000.00	37,265.60	342,450
2021-11-08	62,300.00	64,500.00	62,200.00	64,500.00	37,556.73	693,601
2021-11-05	63,100.00	63,400.00	61,500.00	62,900.00	36,625.09	463,050
2021-11-04	61,100.00	63,000.00	61,000.00	63,000.00	36,683.32	469,800
2021-11-03	64,800.00	65,000.00	62,000.00	62,000.00	36,101.05	861,301
2021-11-02	63,000.00	64,700.00	62,500.00	64,700.00	37,673.19	694,351
2021-11-01	62,700.00	62,700.00	61,500.00	62,500.00	36,392.18	678,301
2021-10-29	62,000.00	62,600.00	61,700.00	62,100.00	36,159.27	603,151
2021-10-28	62,000.00	63,300.00	61,600.00	63,000.00	36,683.32	671,701
2021-10-27	61,200.00	62,500.00	61,000.00	61,500.00	35,809.91	631,501
2021-10-26	56,600.00	60,500.00	55,900.00	60,500.00	35,227.63	1,388,101
2021-10-25	56,500.00	57,000.00	56,400.00	56,600.00	32,956.76	352,350
2021-10-22	55,800.00	56,900.00	55,700.00	56,300.00	32,782.08	448,500
2021-10-21	55,300.00	56,600.00	54,700.00	55,300.00	32,199.80	210,600
2021-10-20	55,100.00	55,400.00	54,800.00	55,000.00	32,025.12	269,850

← NewerPage 21 of 21 · 1,246 trading days

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.