Power Engineering Consulting JSC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 1,000 |
| 2026-10-15 | 13,200.00 | 14,600.00 | 13,200.00 | 14,600.00 | 14,600.00 | 200 |
| 2026-10-14 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 100 |
| 2026-10-12 | 13,700.00 | 14,700.00 | 13,700.00 | 14,700.00 | 14,700.00 | 209 |
| 2026-10-08 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 100 |
| 2026-10-07 | 15,100.00 | 15,100.00 | 15,000.00 | 15,000.00 | 15,000.00 | 200 |
| 2026-10-01 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 100 |
| 2026-09-24 | 14,800.00 | 14,800.00 | 13,600.00 | 14,500.00 | 14,500.00 | 800 |
| 2026-09-23 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 100 |
| 2026-09-22 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 100 |
| 2026-09-21 | 15,300.00 | 15,300.00 | 14,100.00 | 14,100.00 | 14,100.00 | 1,310 |
| 2026-09-18 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 100 |
| 2026-09-17 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 100 |
| 2026-09-16 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 210 |
| 2026-09-14 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 500 |
| 2026-09-09 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 14,482.76 | 500 |
| 2026-09-08 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 14,482.76 | 18,701 |
| 2026-09-03 | 16,700.00 | 16,700.00 | 14,900.00 | 16,600.00 | 16,027.59 | 1,600 |
| 2026-08-28 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,158.62 | 100 |
| 2026-08-26 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 14,965.52 | 100 |
| 2026-08-19 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,062.07 | 900 |
| 2026-08-11 | 15,800.00 | 15,800.00 | 15,700.00 | 15,700.00 | 15,158.62 | 1,700 |
| 2026-08-10 | 15,300.00 | 15,800.00 | 15,300.00 | 15,800.00 | 15,255.17 | 1,700 |
| 2026-08-05 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,255.17 | 1,000 |
| 2026-07-30 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,158.62 | 100 |
| 2026-07-29 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 14,482.76 | 100 |
| 2026-07-28 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 14,579.31 | 200 |
| 2026-07-20 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 14,579.31 | 100 |
| 2026-07-17 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 14,868.97 | 100 |
| 2026-07-16 | 14,300.00 | 15,400.00 | 14,300.00 | 15,400.00 | 14,868.97 | 500 |
| 2026-07-15 | 14,000.00 | 15,800.00 | 14,000.00 | 15,800.00 | 15,255.17 | 200 |
| 2026-07-13 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 14,965.52 | 100 |
| 2026-07-08 | 15,000.00 | 15,900.00 | 15,000.00 | 15,900.00 | 15,351.72 | 900 |
| 2026-07-06 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,351.72 | 100 |
| 2026-07-03 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 15,544.83 | 100 |
| 2026-06-30 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 15,641.38 | 2,000 |
| 2026-06-25 | 16,500.00 | 16,500.00 | 16,200.00 | 16,200.00 | 15,641.38 | 1,201 |
| 2026-06-23 | 15,200.00 | 16,100.00 | 15,200.00 | 16,100.00 | 15,544.83 | 300 |
| 2026-06-18 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,255.17 | 700 |
| 2026-06-17 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 14,772.41 | 100 |
| 2026-06-16 | 16,300.00 | 16,300.00 | 14,500.00 | 14,500.00 | 14,000.00 | 600 |
| 2026-06-15 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,062.07 | 100 |
| 2026-06-11 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 14,482.76 | 102 |
| 2026-06-10 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,096.55 | 100 |
| 2026-06-09 | 14,900.00 | 16,100.00 | 14,800.00 | 16,100.00 | 15,544.83 | 2,000 |
| 2026-06-04 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 15,737.93 | 103 |
| 2026-05-22 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,448.28 | 300 |
| 2026-05-21 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 15,737.93 | 300 |
| 2026-05-20 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,448.28 | 501 |
| 2026-05-19 | 16,100.00 | 16,100.00 | 16,000.00 | 16,000.00 | 15,448.28 | 500 |
| 2026-05-18 | 16,000.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,351.72 | 1,000 |
| 2026-05-14 | 15,600.00 | 16,500.00 | 15,500.00 | 16,000.00 | 15,448.28 | 4,900 |
| 2026-05-07 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,124.14 | 200 |
| 2026-05-06 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 15,641.38 | 200 |
| 2026-05-05 | 15,000.00 | 15,900.00 | 15,000.00 | 15,900.00 | 15,351.72 | 200 |
| 2026-04-24 | 15,200.00 | 16,500.00 | 15,200.00 | 16,500.00 | 15,931.03 | 1,130 |
| 2026-04-23 | 16,800.00 | 16,900.00 | 15,200.00 | 15,200.00 | 14,675.86 | 48,000 |
| 2026-04-21 | 16,800.00 | 17,000.00 | 16,800.00 | 16,800.00 | 16,220.69 | 9,002 |
| 2026-04-20 | 17,000.00 | 17,000.00 | 16,800.00 | 16,800.00 | 16,220.69 | 3,284 |
| 2026-04-17 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 16,800.00 | 100 |
Page 1 of 17 · 990 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 500.0000 VND |
| 2025-07-16 | 500.0000 VND |
| 2024-11-07 | 500.0000 VND |
| 2023-12-07 | 500.0000 VND |
| 2021-06-29 | 999.9998 VND |
| 2020-04-17 | 1,199.9997 VND |
| 2019-05-29 | 999.9998 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.