Power Engineering Consulting JSC 2 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 29,600.00 | 29,600.00 | 29,000.00 | 29,400.00 | 27,691.99 | 168,200 |
| 2024-11-08 | 29,400.00 | 29,550.00 | 29,200.00 | 29,500.00 | 27,786.18 | 205,700 |
| 2024-11-07 | 29,600.00 | 29,950.00 | 29,100.00 | 29,550.00 | 27,833.27 | 179,200 |
| 2024-11-06 | 29,400.00 | 29,700.00 | 29,350.00 | 29,650.00 | 27,927.47 | 152,100 |
| 2024-11-05 | 28,600.00 | 29,700.00 | 28,600.00 | 29,200.00 | 27,503.61 | 231,700 |
| 2024-11-04 | 27,900.00 | 28,800.00 | 27,600.00 | 28,600.00 | 26,938.47 | 267,000 |
| 2024-11-01 | 28,200.00 | 28,400.00 | 27,900.00 | 27,900.00 | 26,279.13 | 106,200 |
| 2024-10-31 | 28,800.00 | 28,800.00 | 28,200.00 | 28,200.00 | 26,561.70 | 88,500 |
| 2024-10-30 | 28,450.00 | 28,600.00 | 28,200.00 | 28,200.00 | 26,561.70 | 92,300 |
| 2024-10-29 | 28,800.00 | 29,200.00 | 28,400.00 | 28,450.00 | 26,797.18 | 140,800 |
| 2024-10-28 | 28,600.00 | 28,700.00 | 28,300.00 | 28,400.00 | 26,750.08 | 76,200 |
| 2024-10-25 | 28,550.00 | 28,600.00 | 28,000.00 | 28,500.00 | 26,844.28 | 84,700 |
| 2024-10-24 | 28,900.00 | 28,900.00 | 28,100.00 | 28,550.00 | 26,891.37 | 124,600 |
| 2024-10-23 | 27,000.00 | 29,200.00 | 27,000.00 | 28,600.00 | 26,938.47 | 303,000 |
| 2024-10-22 | 27,850.00 | 27,900.00 | 27,000.00 | 27,300.00 | 25,713.99 | 374,300 |
| 2024-10-21 | 28,700.00 | 28,700.00 | 28,000.00 | 28,100.00 | 26,467.51 | 302,400 |
| 2024-10-18 | 28,950.00 | 28,950.00 | 28,700.00 | 28,700.00 | 27,032.66 | 89,500 |
| 2024-10-17 | 29,000.00 | 29,300.00 | 28,750.00 | 28,950.00 | 27,268.13 | 104,600 |
| 2024-10-16 | 29,650.00 | 29,800.00 | 28,800.00 | 28,800.00 | 27,126.85 | 208,400 |
| 2024-10-15 | 30,050.00 | 30,100.00 | 29,650.00 | 29,650.00 | 27,927.47 | 114,800 |
| 2024-10-14 | 29,600.00 | 30,300.00 | 29,600.00 | 29,950.00 | 28,210.04 | 157,000 |
| 2024-10-11 | 29,800.00 | 29,800.00 | 29,600.00 | 29,600.00 | 27,880.37 | 92,900 |
| 2024-10-10 | 29,850.00 | 29,950.00 | 29,700.00 | 29,800.00 | 28,068.75 | 211,800 |
| 2024-10-09 | 29,950.00 | 30,100.00 | 29,700.00 | 29,850.00 | 28,115.85 | 177,300 |
| 2024-10-08 | 30,050.00 | 30,100.00 | 29,600.00 | 29,900.00 | 28,162.94 | 152,100 |
| 2024-10-07 | 30,000.00 | 30,400.00 | 29,950.00 | 29,950.00 | 28,210.04 | 112,800 |
| 2024-10-04 | 30,200.00 | 30,350.00 | 30,000.00 | 30,000.00 | 28,257.13 | 155,600 |
| 2024-10-03 | 30,700.00 | 30,950.00 | 30,200.00 | 30,300.00 | 28,539.70 | 224,200 |
| 2024-10-02 | 30,900.00 | 31,200.00 | 30,750.00 | 30,750.00 | 28,963.56 | 194,200 |
| 2024-10-01 | 31,700.00 | 31,700.00 | 31,050.00 | 31,150.00 | 29,340.32 | 254,100 |
| 2024-09-30 | 31,600.00 | 31,650.00 | 31,000.00 | 31,400.00 | 29,575.80 | 188,200 |
| 2024-09-27 | 31,850.00 | 31,950.00 | 31,500.00 | 31,750.00 | 29,905.46 | 172,200 |
| 2024-09-26 | 31,200.00 | 32,500.00 | 31,200.00 | 31,750.00 | 29,905.46 | 361,200 |
| 2024-09-25 | 31,250.00 | 31,600.00 | 31,000.00 | 31,500.00 | 29,669.99 | 338,900 |
| 2024-09-24 | 31,700.00 | 31,700.00 | 31,150.00 | 31,200.00 | 29,387.42 | 100,700 |
| 2024-09-23 | 31,800.00 | 31,800.00 | 31,200.00 | 31,500.00 | 29,669.99 | 110,200 |
| 2024-09-20 | 31,850.00 | 32,000.00 | 31,350.00 | 31,500.00 | 29,669.99 | 122,100 |
| 2024-09-19 | 31,350.00 | 31,700.00 | 30,900.00 | 31,700.00 | 29,858.37 | 291,700 |
| 2024-09-18 | 31,200.00 | 31,500.00 | 30,700.00 | 31,000.00 | 29,199.04 | 172,400 |
| 2024-09-17 | 30,600.00 | 30,800.00 | 30,300.00 | 30,800.00 | 29,010.66 | 104,600 |
| 2024-09-16 | 31,050.00 | 31,050.00 | 30,500.00 | 30,650.00 | 28,869.37 | 126,400 |
| 2024-09-13 | 31,300.00 | 31,300.00 | 30,800.00 | 30,800.00 | 29,010.66 | 54,600 |
| 2024-09-12 | 30,550.00 | 31,100.00 | 30,550.00 | 31,000.00 | 29,199.04 | 116,600 |
| 2024-09-11 | 31,300.00 | 31,300.00 | 30,400.00 | 30,650.00 | 28,869.37 | 96,400 |
| 2024-09-10 | 31,100.00 | 31,200.00 | 30,600.00 | 30,700.00 | 28,916.46 | 122,800 |
| 2024-09-09 | 31,000.00 | 31,050.00 | 30,600.00 | 30,800.00 | 29,010.66 | 75,400 |
| 2024-09-06 | 30,750.00 | 31,500.00 | 30,500.00 | 31,000.00 | 29,199.04 | 212,700 |
| 2024-09-05 | 31,850.00 | 31,850.00 | 30,600.00 | 30,750.00 | 28,963.56 | 247,000 |
| 2024-09-04 | 31,400.00 | 32,000.00 | 31,400.00 | 31,450.00 | 29,622.89 | 221,000 |
| 2024-08-30 | 32,000.00 | 32,400.00 | 32,000.00 | 32,100.00 | 30,235.13 | 143,200 |
| 2024-08-29 | 32,100.00 | 32,450.00 | 32,000.00 | 32,100.00 | 30,235.13 | 161,600 |
| 2024-08-28 | 32,150.00 | 32,650.00 | 32,050.00 | 32,450.00 | 30,564.80 | 188,100 |
| 2024-08-27 | 32,550.00 | 32,700.00 | 32,150.00 | 32,150.00 | 30,282.23 | 313,700 |
| 2024-08-26 | 33,200.00 | 33,250.00 | 32,600.00 | 32,750.00 | 30,847.37 | 298,600 |
| 2024-08-23 | 33,400.00 | 33,550.00 | 32,600.00 | 33,300.00 | 31,365.42 | 339,900 |
| 2024-08-22 | 33,400.00 | 34,000.00 | 33,050.00 | 33,300.00 | 31,365.42 | 217,000 |
| 2024-08-21 | 34,000.00 | 34,000.00 | 32,800.00 | 33,400.00 | 31,459.61 | 309,800 |
| 2024-08-20 | 33,900.00 | 34,200.00 | 33,400.00 | 34,000.00 | 32,024.75 | 343,000 |
| 2024-08-19 | 32,800.00 | 34,000.00 | 32,500.00 | 34,000.00 | 32,024.75 | 621,000 |
| 2024-08-16 | 31,500.00 | 32,900.00 | 31,350.00 | 32,800.00 | 30,894.46 | 404,000 |
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.