Power Engineering Consulting JSC 2 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 38,900.00 | 41,300.00 | 38,750.00 | 40,400.00 | 39,282.43 | 1,103,938 |
| 2025-08-01 | 39,700.00 | 40,400.00 | 39,050.00 | 39,100.00 | 38,018.40 | 768,749 |
| 2025-07-31 | 39,700.00 | 40,500.00 | 39,350.00 | 39,750.00 | 38,650.41 | 1,044,591 |
| 2025-07-30 | 39,100.00 | 40,500.00 | 38,800.00 | 40,200.00 | 39,087.97 | 1,204,064 |
| 2025-07-29 | 41,300.00 | 42,400.00 | 39,000.00 | 39,000.00 | 37,921.16 | 2,556,785 |
| 2025-07-28 | 41,400.00 | 41,400.00 | 40,800.00 | 40,800.00 | 39,671.37 | 1,595,881 |
| 2025-07-25 | 38,550.00 | 41,000.00 | 38,550.00 | 40,800.00 | 39,671.37 | 2,521,808 |
| 2025-07-24 | 38,000.00 | 38,700.00 | 38,000.00 | 38,550.00 | 37,483.61 | 594,444 |
| 2025-07-23 | 38,100.00 | 38,850.00 | 37,850.00 | 38,200.00 | 37,143.29 | 1,017,072 |
| 2025-07-22 | 38,400.00 | 38,400.00 | 37,450.00 | 37,900.00 | 36,851.59 | 1,014,135 |
| 2025-07-21 | 38,400.00 | 39,200.00 | 38,350.00 | 38,400.00 | 37,337.76 | 707,624 |
| 2025-07-18 | 38,800.00 | 38,900.00 | 38,350.00 | 38,450.00 | 37,386.38 | 608,709 |
| 2025-07-17 | 38,700.00 | 39,500.00 | 38,600.00 | 38,700.00 | 37,629.46 | 1,105,235 |
| 2025-07-16 | 38,500.00 | 39,250.00 | 38,500.00 | 38,700.00 | 37,629.46 | 486,943 |
| 2025-07-15 | 39,100.00 | 39,500.00 | 38,500.00 | 38,500.00 | 37,434.99 | 872,005 |
| 2025-07-14 | 38,200.00 | 38,700.00 | 37,650.00 | 38,600.00 | 37,532.23 | 558,807 |
| 2025-07-11 | 39,050.00 | 39,050.00 | 38,200.00 | 38,350.00 | 37,289.14 | 481,001 |
| 2025-07-10 | 38,350.00 | 39,300.00 | 38,200.00 | 38,900.00 | 37,823.93 | 653,480 |
| 2025-07-09 | 38,900.00 | 38,950.00 | 38,250.00 | 38,250.00 | 37,191.91 | 722,504 |
| 2025-07-08 | 39,000.00 | 39,000.00 | 38,500.00 | 38,600.00 | 37,532.23 | 520,999 |
| 2025-07-07 | 38,400.00 | 39,300.00 | 38,250.00 | 38,900.00 | 37,823.93 | 1,148,733 |
| 2025-07-04 | 37,450.00 | 38,300.00 | 36,950.00 | 38,100.00 | 37,046.06 | 817,162 |
| 2025-07-03 | 36,900.00 | 37,550.00 | 36,500.00 | 37,250.00 | 36,219.57 | 503,375 |
| 2025-07-02 | 36,900.00 | 37,400.00 | 36,800.00 | 36,900.00 | 35,879.25 | 315,490 |
| 2025-07-01 | 37,150.00 | 37,700.00 | 36,750.00 | 36,900.00 | 35,879.25 | 624,349 |
| 2025-06-30 | 38,050.00 | 38,050.00 | 37,450.00 | 37,450.00 | 36,414.04 | 339,485 |
| 2025-06-27 | 37,600.00 | 38,350.00 | 37,300.00 | 37,800.00 | 36,754.36 | 830,790 |
| 2025-06-26 | 36,950.00 | 37,700.00 | 36,750.00 | 37,200.00 | 36,170.95 | 303,685 |
| 2025-06-25 | 37,150.00 | 37,600.00 | 36,950.00 | 36,950.00 | 35,927.87 | 412,057 |
| 2025-06-24 | 37,300.00 | 37,750.00 | 37,100.00 | 37,100.00 | 36,073.72 | 378,082 |
| 2025-06-23 | 37,000.00 | 37,450.00 | 36,900.00 | 37,300.00 | 36,268.19 | 301,538 |
| 2025-06-20 | 38,050.00 | 38,050.00 | 37,250.00 | 37,400.00 | 36,365.42 | 254,251 |
| 2025-06-19 | 37,400.00 | 37,800.00 | 36,250.00 | 37,750.00 | 36,705.74 | 909,633 |
| 2025-06-18 | 38,100.00 | 38,300.00 | 37,200.00 | 37,200.00 | 36,170.95 | 678,042 |
| 2025-06-17 | 38,400.00 | 38,900.00 | 38,000.00 | 38,050.00 | 36,997.44 | 389,753 |
| 2025-06-16 | 37,300.00 | 38,350.00 | 37,300.00 | 38,200.00 | 37,143.29 | 299,461 |
| 2025-06-13 | 38,600.00 | 38,600.00 | 37,500.00 | 37,800.00 | 36,754.36 | 1,100,835 |
| 2025-06-12 | 38,950.00 | 39,400.00 | 38,700.00 | 38,750.00 | 37,678.08 | 419,012 |
| 2025-06-11 | 38,850.00 | 38,850.00 | 38,000.00 | 38,700.00 | 37,629.46 | 286,773 |
| 2025-06-10 | 38,700.00 | 39,500.00 | 38,400.00 | 38,400.00 | 37,337.76 | 537,509 |
| 2025-06-09 | 40,400.00 | 40,400.00 | 38,700.00 | 38,700.00 | 37,629.46 | 1,334,667 |
| 2025-06-06 | 42,300.00 | 42,300.00 | 40,400.00 | 40,400.00 | 39,282.43 | 1,203,796 |
| 2025-06-05 | 43,700.00 | 43,700.00 | 41,850.00 | 42,300.00 | 41,129.88 | 1,197,250 |
| 2025-06-04 | 41,400.00 | 42,100.00 | 40,750.00 | 42,100.00 | 40,935.41 | 897,700 |
| 2025-06-03 | 41,500.00 | 42,450.00 | 40,850.00 | 40,950.00 | 39,817.22 | 618,230 |
| 2025-06-02 | 38,900.00 | 41,450.00 | 38,800.00 | 41,450.00 | 40,303.39 | 1,575,015 |
| 2025-05-30 | 39,500.00 | 39,600.00 | 38,500.00 | 38,750.00 | 37,678.08 | 664,187 |
| 2025-05-29 | 39,900.00 | 41,000.00 | 39,600.00 | 39,600.00 | 38,504.56 | 923,828 |
| 2025-05-28 | 40,150.00 | 40,150.00 | 39,500.00 | 39,800.00 | 38,699.03 | 646,351 |
| 2025-05-27 | 39,300.00 | 40,350.00 | 38,900.00 | 39,850.00 | 38,747.65 | 1,372,096 |
| 2025-05-26 | 39,600.00 | 39,600.00 | 38,000.00 | 39,300.00 | 38,212.86 | 739,401 |
| 2025-05-23 | 38,600.00 | 39,600.00 | 38,400.00 | 38,950.00 | 37,872.55 | 740,153 |
| 2025-05-22 | 38,100.00 | 39,400.00 | 38,000.00 | 38,450.00 | 37,386.38 | 1,046,555 |
| 2025-05-21 | 38,200.00 | 39,000.00 | 37,000.00 | 37,900.00 | 36,851.59 | 871,527 |
| 2025-05-20 | 38,300.00 | 40,000.00 | 38,000.00 | 38,000.00 | 36,948.82 | 913,865 |
| 2025-05-19 | 40,500.00 | 40,500.00 | 38,100.00 | 38,300.00 | 37,240.53 | 1,042,081 |
| 2025-05-16 | 36,600.00 | 38,900.00 | 36,250.00 | 38,900.00 | 37,823.93 | 1,769,710 |
| 2025-05-15 | 35,100.00 | 36,400.00 | 34,600.00 | 36,400.00 | 35,393.08 | 1,111,071 |
| 2025-05-14 | 35,400.00 | 35,400.00 | 34,600.00 | 35,250.00 | 34,274.90 | 748,318 |
| 2025-05-13 | 34,200.00 | 35,150.00 | 33,750.00 | 34,800.00 | 33,837.34 | 1,046,649 |
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.