Power Engineering Consulting JSC 3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	11,100.00	11,100.00	11,000.00	11,000.00	9,326.76	5,900
2023-11-14	11,500.00	11,500.00	10,900.00	11,000.00	9,326.76	8,916
2023-11-13	10,900.00	11,600.00	10,900.00	11,200.00	9,496.34	8,608
2023-11-10	11,000.00	11,100.00	10,200.00	10,900.00	9,241.97	73,815
2023-11-09	11,300.00	11,400.00	11,000.00	11,200.00	9,496.34	6,715
2023-11-08	12,100.00	12,100.00	11,100.00	11,100.00	9,411.55	1,001
2023-11-07	11,000.00	11,000.00	11,000.00	11,000.00	9,326.76	100
2023-11-06	11,000.00	11,000.00	11,000.00	11,000.00	9,326.76	100
2023-11-03	10,900.00	10,900.00	10,900.00	10,900.00	9,241.97	102
2023-11-02	10,800.00	10,900.00	10,700.00	10,900.00	9,241.97	2,000
2023-11-01	11,000.00	11,000.00	10,800.00	10,800.00	9,157.18	9,702
2023-10-31	11,100.00	11,100.00	11,000.00	11,100.00	9,411.55	1,000
2023-10-30	11,100.00	11,100.00	10,500.00	11,100.00	9,411.55	7,800
2023-10-27	11,200.00	11,200.00	11,100.00	11,100.00	9,411.55	11,614
2023-10-26	11,200.00	11,200.00	11,100.00	11,200.00	9,496.34	1,000
2023-10-25	11,300.00	11,300.00	11,200.00	11,200.00	9,496.34	3,251
2023-10-24	11,300.00	11,300.00	11,200.00	11,300.00	9,581.12	3,200
2023-10-23	11,300.00	11,300.00	11,200.00	11,300.00	9,581.12	3,200
2023-10-20	11,200.00	11,400.00	11,200.00	11,300.00	9,581.12	3,365
2023-10-19	11,300.00	11,500.00	11,200.00	11,200.00	9,496.34	11,000
2023-10-18	11,400.00	11,400.00	11,200.00	11,200.00	9,496.34	20,413
2023-10-17	11,500.00	11,700.00	11,400.00	11,500.00	9,750.70	31,220
2023-10-16	12,000.00	12,000.00	11,400.00	11,500.00	9,750.70	23,492
2023-10-13	11,800.00	11,800.00	11,500.00	11,500.00	9,750.70	11,700
2023-10-12	11,900.00	12,000.00	11,900.00	12,000.00	10,174.65	10,300
2023-10-11	12,000.00	12,000.00	11,600.00	11,900.00	10,089.86	30,100
2023-10-10	11,900.00	12,000.00	11,900.00	12,000.00	10,174.65	1,100
2023-10-09	11,500.00	12,000.00	11,500.00	12,000.00	10,174.65	950
2023-10-05	11,800.00	11,800.00	11,800.00	11,800.00	10,005.07	100
2023-10-04	11,500.00	12,000.00	11,500.00	12,000.00	10,174.65	2,550
2023-10-03	11,600.00	11,600.00	11,500.00	11,500.00	9,750.70	800
2023-10-02	11,600.00	11,800.00	11,600.00	11,800.00	10,005.07	2,400
2023-09-29	11,400.00	12,000.00	11,400.00	11,700.00	9,920.28	1,918
2023-09-28	12,000.00	12,000.00	11,500.00	11,500.00	9,750.70	1,500
2023-09-27	12,000.00	12,000.00	12,000.00	12,000.00	10,174.65	2,100
2023-09-26	12,300.00	12,300.00	12,000.00	12,000.00	10,174.65	1,300
2023-09-25	12,300.00	12,300.00	11,900.00	11,900.00	10,089.86	3,900
2023-09-22	12,300.00	12,500.00	12,300.00	12,500.00	10,598.59	900
2023-09-21	12,000.00	12,200.00	12,000.00	12,200.00	10,344.22	329
2023-09-20	12,200.00	12,200.00	12,000.00	12,000.00	10,174.65	3,702
2023-09-19	12,100.00	12,100.00	12,000.00	12,000.00	10,174.65	364
2023-09-18	12,500.00	12,500.00	12,000.00	12,000.00	10,174.65	13,302
2023-09-14	12,500.00	12,500.00	12,500.00	12,500.00	10,598.59	1,000
2023-09-13	12,500.00	12,500.00	12,500.00	12,500.00	10,598.59	200
2023-09-12	12,900.00	12,900.00	12,500.00	12,500.00	10,598.59	10,408
2023-09-11	13,300.00	13,300.00	13,000.00	13,000.00	11,022.53	700
2023-09-08	13,500.00	13,500.00	13,300.00	13,300.00	11,276.90	29,700
2023-09-07	13,600.00	13,600.00	13,500.00	13,500.00	11,446.48	2,220
2023-09-05	13,600.00	13,600.00	13,600.00	13,600.00	11,531.27	601
2023-08-30	13,600.00	13,600.00	13,600.00	13,600.00	11,531.27	110
2023-08-28	13,500.00	13,500.00	13,200.00	13,500.00	11,446.48	5,800
2023-08-25	13,500.00	13,500.00	13,500.00	13,500.00	11,446.48	40,537
2023-08-24	13,500.00	13,500.00	13,500.00	13,500.00	11,446.48	110
2023-08-23	13,700.00	13,700.00	13,300.00	13,300.00	11,276.90	5,400
2023-08-22	13,800.00	13,800.00	13,800.00	13,800.00	11,700.84	10,047
2023-08-21	13,200.00	14,000.00	13,100.00	13,800.00	11,700.84	8,000
2023-08-18	14,400.00	14,400.00	14,400.00	14,400.00	12,209.58	1,100
2023-08-17	15,900.00	15,900.00	15,900.00	15,900.00	13,481.41	100
2023-08-16	14,200.00	15,300.00	14,000.00	14,600.00	12,379.15	4,864
2023-08-15	14,200.00	15,600.00	13,600.00	15,500.00	13,142.25	8,000

← NewerPage 10 of 17 · 991 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.