Power Engineering Consulting JSC 2 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	33,900.00	33,900.00	33,300.00	33,600.00	32,670.54	454,927
2025-05-09	33,600.00	33,600.00	32,800.00	33,200.00	32,281.60	348,497
2025-05-08	33,700.00	33,700.00	33,000.00	33,300.00	32,378.84	538,544
2025-05-07	31,600.00	33,200.00	31,600.00	33,000.00	32,087.14	915,694
2025-05-06	31,350.00	31,650.00	31,350.00	31,500.00	30,628.63	312,110
2025-05-05	30,850.00	31,600.00	30,650.00	31,350.00	30,482.78	240,793
2025-04-29	30,500.00	30,900.00	30,500.00	30,850.00	29,996.61	178,300
2025-04-28	30,950.00	31,100.00	30,500.00	30,750.00	29,899.38	86,600
2025-04-25	31,000.00	31,300.00	30,800.00	30,950.00	30,093.85	104,000
2025-04-24	30,600.00	31,150.00	30,600.00	31,000.00	30,142.46	380,100
2025-04-23	30,900.00	30,900.00	30,350.00	30,600.00	29,753.53	143,400
2025-04-22	30,200.00	30,750.00	28,850.00	30,000.00	29,170.12	606,600
2025-04-21	32,000.00	32,000.00	30,600.00	31,000.00	30,142.46	213,200
2025-04-18	31,500.00	31,850.00	31,100.00	31,550.00	30,677.25	272,500
2025-04-17	30,750.00	31,500.00	30,700.00	31,350.00	30,482.78	236,700
2025-04-16	31,000.00	31,000.00	30,250.00	30,300.00	29,461.83	156,200
2025-04-15	31,300.00	31,300.00	30,000.00	30,800.00	29,947.99	436,200
2025-04-14	31,400.00	31,400.00	30,750.00	31,300.00	30,434.16	381,400
2025-04-11	31,600.00	31,600.00	29,850.00	31,050.00	30,191.08	341,500
2025-04-10	29,850.00	29,850.00	29,850.00	29,850.00	29,024.27	29,200
2025-04-09	27,300.00	30,000.00	27,300.00	27,900.00	27,128.22	520,500
2025-04-08	31,250.00	31,250.00	29,350.00	29,350.00	28,538.11	732,800
2025-04-04	29,450.00	31,550.00	29,450.00	31,550.00	30,677.25	808,600
2025-04-03	32,000.00	32,900.00	31,650.00	31,650.00	30,774.48	1,046,200
2025-04-02	34,200.00	34,250.00	33,800.00	34,000.00	33,059.47	195,800
2025-04-01	34,050.00	34,450.00	33,400.00	33,900.00	32,962.24	378,800
2025-03-31	34,800.00	35,100.00	34,000.00	34,000.00	33,059.47	485,500
2025-03-28	35,300.00	36,500.00	34,950.00	35,200.00	34,226.28	1,112,500
2025-03-27	34,850.00	35,100.00	34,700.00	34,900.00	33,934.58	167,100
2025-03-26	35,200.00	35,450.00	34,850.00	35,150.00	34,177.66	388,300
2025-03-25	34,200.00	35,600.00	33,700.00	35,100.00	34,129.05	771,600
2025-03-24	34,000.00	34,500.00	33,850.00	34,100.00	33,156.71	183,800
2025-03-21	34,750.00	34,900.00	34,250.00	34,400.00	33,448.41	275,300
2025-03-20	34,000.00	34,500.00	33,750.00	34,500.00	33,545.64	187,500
2025-03-19	34,350.00	34,350.00	33,850.00	33,850.00	32,913.62	218,400
2025-03-18	33,400.00	34,700.00	33,400.00	34,300.00	33,351.18	545,400
2025-03-17	33,200.00	33,900.00	33,200.00	33,350.00	32,427.46	260,100
2025-03-14	34,200.00	34,200.00	33,000.00	33,200.00	32,281.60	547,200
2025-03-13	34,900.00	34,900.00	33,950.00	34,000.00	33,059.47	505,500
2025-03-12	35,150.00	35,150.00	34,400.00	34,900.00	33,934.58	277,300
2025-03-11	34,100.00	35,400.00	34,100.00	34,900.00	33,934.58	373,200
2025-03-10	34,950.00	34,950.00	33,900.00	34,700.00	33,740.11	486,300
2025-03-07	35,100.00	35,600.00	34,550.00	34,550.00	33,594.26	381,600
2025-03-06	35,400.00	35,600.00	35,050.00	35,050.00	34,080.43	350,100
2025-03-05	34,450.00	35,800.00	34,100.00	34,800.00	33,837.34	798,600
2025-03-04	35,150.00	35,700.00	34,300.00	34,700.00	33,740.11	709,300
2025-03-03	35,800.00	35,800.00	35,000.00	35,300.00	34,323.51	440,700
2025-02-28	36,300.00	36,300.00	35,600.00	35,900.00	34,906.92	520,700
2025-02-27	34,850.00	36,500.00	34,800.00	36,300.00	35,295.85	1,282,200
2025-02-26	35,550.00	35,700.00	34,600.00	34,700.00	33,740.11	765,000
2025-02-25	35,900.00	35,900.00	34,750.00	35,300.00	34,323.51	905,100
2025-02-24	33,950.00	35,800.00	33,700.00	35,650.00	34,663.83	1,736,800
2025-02-21	32,500.00	33,900.00	32,300.00	33,800.00	32,865.01	868,000
2025-02-20	33,600.00	33,600.00	32,500.00	32,500.00	31,600.97	313,100
2025-02-19	31,800.00	33,400.00	31,650.00	33,050.00	32,135.75	913,700
2025-02-18	32,550.00	32,550.00	31,500.00	31,650.00	30,774.48	429,800
2025-02-17	32,150.00	32,650.00	32,000.00	32,150.00	31,260.65	537,700
2025-02-14	32,500.00	32,500.00	31,850.00	32,150.00	31,260.65	259,400
2025-02-13	31,550.00	32,450.00	31,400.00	32,300.00	31,406.50	687,300
2025-02-12	31,300.00	31,900.00	31,000.00	31,250.00	30,385.55	281,900

← NewerPage 7 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.