Power Engineering Consulting JSC 2 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	30,600.00	31,300.00	30,600.00	31,000.00	30,142.46	114,800
2025-02-10	30,950.00	31,300.00	30,450.00	30,550.00	29,704.91	328,800
2025-02-07	31,550.00	32,250.00	31,350.00	31,350.00	30,482.78	319,500
2025-02-06	32,250.00	32,500.00	31,400.00	31,400.00	30,531.40	289,600
2025-02-05	30,950.00	32,200.00	30,800.00	31,800.00	30,920.33	453,400
2025-02-04	29,850.00	30,700.00	29,800.00	30,500.00	29,656.29	246,500
2025-02-03	29,950.00	30,300.00	29,750.00	29,850.00	29,024.27	78,200
2025-01-24	30,000.00	30,550.00	29,800.00	30,000.00	29,170.12	134,700
2025-01-23	29,900.00	30,200.00	29,800.00	29,950.00	29,121.51	98,300
2025-01-22	29,800.00	30,100.00	29,650.00	29,850.00	29,024.27	63,500
2025-01-21	29,900.00	30,550.00	29,800.00	29,800.00	28,975.66	239,400
2025-01-20	30,900.00	31,000.00	30,200.00	30,200.00	29,364.59	111,100
2025-01-17	30,000.00	30,800.00	30,000.00	30,600.00	29,753.53	215,300
2025-01-16	30,500.00	30,700.00	30,100.00	30,100.00	29,267.36	113,700
2025-01-15	29,600.00	30,500.00	29,600.00	30,200.00	29,364.59	202,000
2025-01-14	29,900.00	30,000.00	29,500.00	29,550.00	28,732.57	90,700
2025-01-13	29,400.00	29,650.00	29,100.00	29,500.00	28,683.96	143,500
2025-01-10	29,800.00	30,250.00	29,400.00	29,400.00	28,586.72	403,700
2025-01-09	30,550.00	30,550.00	29,600.00	29,800.00	28,975.66	409,600
2025-01-08	30,400.00	30,900.00	29,700.00	30,250.00	29,413.21	662,500
2025-01-07	32,750.00	33,300.00	30,500.00	30,500.00	29,656.29	852,500
2025-01-06	33,000.00	33,800.00	32,500.00	32,750.00	31,844.05	449,300
2025-01-03	32,300.00	33,100.00	32,300.00	32,700.00	31,795.44	407,300
2025-01-02	33,400.00	33,450.00	32,450.00	32,600.00	31,698.20	346,300
2024-12-31	33,850.00	33,850.00	33,150.00	33,400.00	32,476.07	243,700
2024-12-30	34,400.00	34,450.00	33,750.00	33,850.00	32,913.62	223,500
2024-12-27	33,600.00	35,000.00	33,100.00	34,350.00	33,399.79	740,400
2024-12-26	34,500.00	34,650.00	33,600.00	33,600.00	32,670.54	338,200
2024-12-25	32,600.00	34,300.00	32,400.00	34,300.00	33,351.18	1,883,000
2024-12-24	31,250.00	32,100.00	31,000.00	32,100.00	31,212.03	347,000
2024-12-23	30,900.00	31,300.00	30,850.00	31,250.00	30,385.55	241,000
2024-12-20	31,000.00	31,200.00	30,800.00	30,850.00	29,996.61	178,100
2024-12-19	31,200.00	31,350.00	30,900.00	31,000.00	30,142.46	237,200
2024-12-18	31,750.00	31,750.00	31,300.00	31,600.00	30,725.86	124,400
2024-12-17	31,300.00	31,900.00	31,200.00	31,550.00	30,677.25	262,100
2024-12-16	31,300.00	31,300.00	30,800.00	31,200.00	30,336.93	135,900
2024-12-13	31,800.00	31,800.00	31,200.00	31,300.00	30,434.16	293,600
2024-12-12	31,750.00	32,100.00	31,550.00	31,650.00	30,774.48	215,800
2024-12-11	31,950.00	31,950.00	31,500.00	31,700.00	30,823.10	448,200
2024-12-10	32,300.00	32,600.00	31,850.00	31,950.00	31,066.18	332,900
2024-12-09	31,250.00	32,000.00	31,100.00	32,000.00	31,114.80	545,100
2024-12-06	31,200.00	32,250.00	31,100.00	31,250.00	30,385.55	622,800
2024-12-05	30,900.00	31,400.00	30,500.00	31,150.00	30,288.31	432,800
2024-12-04	32,250.00	32,400.00	31,800.00	31,950.00	30,093.85	325,700
2024-12-03	31,900.00	32,750.00	31,900.00	32,300.00	30,423.51	500,300
2024-12-02	32,550.00	32,550.00	31,900.00	31,950.00	30,093.85	246,400
2024-11-29	31,600.00	33,000.00	31,550.00	32,050.00	30,188.04	543,800
2024-11-28	32,400.00	32,400.00	31,600.00	31,600.00	29,764.18	296,800
2024-11-27	32,350.00	32,350.00	31,800.00	32,150.00	30,282.23	397,900
2024-11-26	32,400.00	32,900.00	31,700.00	31,900.00	30,046.75	342,100
2024-11-25	29,800.00	31,850.00	29,800.00	31,850.00	29,999.65	770,500
2024-11-22	29,500.00	29,850.00	29,500.00	29,800.00	28,068.75	109,300
2024-11-21	29,800.00	29,800.00	29,300.00	29,650.00	27,927.47	69,700
2024-11-20	29,400.00	30,150.00	28,650.00	29,800.00	28,068.75	256,200
2024-11-19	30,500.00	30,500.00	29,200.00	29,200.00	27,503.61	320,800
2024-11-18	30,700.00	30,700.00	29,850.00	30,500.00	28,728.08	181,000
2024-11-15	31,100.00	31,100.00	29,900.00	30,200.00	28,445.51	353,700
2024-11-14	30,550.00	31,400.00	30,500.00	31,000.00	29,199.04	415,600
2024-11-13	30,650.00	31,250.00	29,900.00	30,500.00	28,728.08	296,100
2024-11-12	29,400.00	31,150.00	29,400.00	30,650.00	28,869.37	618,200

← NewerPage 8 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.