Power Engineering Consulting JSC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-14 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 12,040.00 | 2,000 |
| 2023-08-11 | 14,000.00 | 14,300.00 | 14,000.00 | 14,300.00 | 12,124.79 | 2,200 |
| 2023-08-10 | 14,200.00 | 14,300.00 | 14,000.00 | 14,000.00 | 11,870.42 | 1,000 |
| 2023-08-09 | 14,100.00 | 14,500.00 | 14,100.00 | 14,500.00 | 12,294.36 | 620 |
| 2023-08-08 | 13,700.00 | 14,500.00 | 13,500.00 | 14,100.00 | 11,955.21 | 5,600 |
| 2023-08-07 | 14,000.00 | 14,500.00 | 14,000.00 | 14,200.00 | 12,040.00 | 370 |
| 2023-08-02 | 14,000.00 | 14,800.00 | 13,700.00 | 14,800.00 | 12,548.73 | 1,800 |
| 2023-08-01 | 16,000.00 | 16,000.00 | 14,700.00 | 15,100.00 | 12,803.10 | 500 |
| 2023-07-28 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 13,566.19 | 100 |
| 2023-07-27 | 15,500.00 | 15,500.00 | 14,000.00 | 14,700.00 | 12,463.94 | 6,700 |
| 2023-07-26 | 16,800.00 | 16,800.00 | 15,500.00 | 15,500.00 | 13,142.25 | 341 |
| 2023-07-25 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 13,142.25 | 100 |
| 2023-07-24 | 14,000.00 | 14,500.00 | 14,000.00 | 14,200.00 | 12,040.00 | 1,500 |
| 2023-07-21 | 14,000.00 | 14,500.00 | 14,000.00 | 14,500.00 | 12,294.36 | 6,420 |
| 2023-07-20 | 13,600.00 | 14,000.00 | 13,600.00 | 14,000.00 | 11,870.42 | 1,300 |
| 2023-07-19 | 14,400.00 | 14,400.00 | 14,000.00 | 14,300.00 | 12,124.79 | 2,502 |
| 2023-07-18 | 14,400.00 | 14,400.00 | 14,200.00 | 14,200.00 | 12,040.00 | 500 |
| 2023-07-17 | 14,000.00 | 14,500.00 | 14,000.00 | 14,500.00 | 12,294.36 | 2,000 |
| 2023-07-13 | 14,100.00 | 14,500.00 | 14,000.00 | 14,200.00 | 12,040.00 | 2,400 |
| 2023-07-12 | 14,000.00 | 14,200.00 | 13,900.00 | 14,200.00 | 12,040.00 | 1,401 |
| 2023-07-11 | 14,000.00 | 14,200.00 | 14,000.00 | 14,200.00 | 12,040.00 | 300 |
| 2023-07-07 | 13,000.00 | 14,400.00 | 13,000.00 | 14,400.00 | 12,209.58 | 600 |
| 2023-07-06 | 14,000.00 | 14,300.00 | 14,000.00 | 14,300.00 | 12,124.79 | 1,700 |
| 2023-07-05 | 14,000.00 | 14,500.00 | 14,000.00 | 14,500.00 | 12,294.36 | 2,200 |
| 2023-07-04 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 12,548.73 | 100 |
| 2023-07-03 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 12,379.15 | 11,800 |
| 2023-06-30 | 14,100.00 | 14,700.00 | 14,100.00 | 14,700.00 | 12,463.94 | 502 |
| 2023-06-29 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 12,548.73 | 15,800 |
| 2023-06-28 | 14,700.00 | 14,900.00 | 14,600.00 | 14,900.00 | 12,633.52 | 300 |
| 2023-06-27 | 15,000.00 | 15,800.00 | 14,900.00 | 14,900.00 | 12,633.52 | 900 |
| 2023-06-22 | 14,600.00 | 14,900.00 | 14,600.00 | 14,900.00 | 12,633.52 | 6,000 |
| 2023-06-21 | 14,700.00 | 14,700.00 | 14,200.00 | 14,700.00 | 12,463.94 | 1,600 |
| 2023-06-16 | 14,200.00 | 14,700.00 | 14,200.00 | 14,700.00 | 12,463.94 | 3,434 |
| 2023-06-15 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 12,124.79 | 11,503 |
| 2023-06-14 | 14,500.00 | 14,600.00 | 14,000.00 | 14,600.00 | 12,379.15 | 1,200 |
| 2023-06-12 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 12,379.15 | 1,737 |
| 2023-06-09 | 14,800.00 | 15,900.00 | 14,800.00 | 15,900.00 | 13,481.41 | 200 |
| 2023-06-08 | 14,500.00 | 14,800.00 | 14,500.00 | 14,800.00 | 12,548.73 | 10,200 |
| 2023-06-07 | 15,000.00 | 15,000.00 | 14,000.00 | 14,500.00 | 12,294.36 | 1,000 |
| 2023-06-01 | 15,900.00 | 15,900.00 | 14,500.00 | 15,200.00 | 12,887.88 | 2,855 |
| 2023-05-31 | 16,000.00 | 16,000.00 | 14,500.00 | 15,200.00 | 12,887.88 | 8,100 |
| 2023-05-30 | 14,500.00 | 15,500.00 | 14,500.00 | 15,500.00 | 13,142.25 | 20,200 |
| 2023-05-29 | 15,200.00 | 15,200.00 | 14,000.00 | 14,500.00 | 12,294.36 | 345 |
| 2023-05-26 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 11,870.42 | 2,300 |
| 2023-05-25 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 11,870.42 | 2,300 |
| 2023-05-24 | 14,500.00 | 14,500.00 | 13,400.00 | 14,500.00 | 12,294.36 | 12,100 |
| 2023-05-23 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 12,379.15 | 1,200 |
| 2023-05-22 | 15,000.00 | 15,000.00 | 14,600.00 | 14,600.00 | 12,379.15 | 2,001 |
| 2023-05-19 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 12,718.31 | 30,000 |
| 2023-05-15 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 12,887.88 | 100 |
| 2023-05-12 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 12,463.94 | 100 |
| 2023-05-11 | 14,800.00 | 14,800.00 | 14,000.00 | 14,000.00 | 11,870.42 | 300 |
| 2023-05-09 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 12,972.67 | 100 |
| 2023-05-04 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 12,972.67 | 107 |
| 2023-04-28 | 14,500.00 | 14,900.00 | 14,400.00 | 14,600.00 | 12,379.15 | 103,800 |
| 2023-04-27 | 14,900.00 | 14,900.00 | 14,500.00 | 14,500.00 | 12,294.36 | 93,802 |
| 2023-04-25 | 13,600.00 | 14,700.00 | 13,600.00 | 14,700.00 | 12,463.94 | 600 |
| 2023-04-24 | 13,900.00 | 13,900.00 | 13,300.00 | 13,700.00 | 11,616.05 | 8,142 |
| 2023-04-21 | 13,500.00 | 14,100.00 | 13,500.00 | 14,100.00 | 11,955.21 | 500 |
| 2023-04-20 | 13,700.00 | 13,700.00 | 13,000.00 | 13,600.00 | 11,531.27 | 7,607 |
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.