Power Engineering Consulting JSC 3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-19	14,000.00	14,700.00	13,700.00	13,700.00	11,616.05	3,100
2023-04-18	13,300.00	14,800.00	13,000.00	14,800.00	12,548.73	4,200
2023-04-17	13,100.00	13,900.00	12,900.00	13,900.00	11,785.63	1,100
2023-04-13	14,000.00	14,000.00	14,000.00	14,000.00	11,870.42	100
2023-04-12	13,200.00	14,100.00	13,200.00	14,100.00	11,955.21	200
2023-04-11	13,900.00	14,000.00	13,900.00	14,000.00	11,870.42	200
2023-04-10	14,000.00	14,000.00	13,700.00	14,000.00	11,870.42	400
2023-04-07	14,000.00	14,100.00	14,000.00	14,100.00	11,955.21	71,507
2023-04-06	14,100.00	14,100.00	13,600.00	14,100.00	11,955.21	3,700
2023-04-05	14,100.00	14,100.00	13,800.00	14,100.00	11,955.21	500
2023-04-04	14,300.00	14,300.00	13,900.00	13,900.00	11,785.63	34,500
2023-04-03	14,500.00	14,600.00	14,000.00	14,500.00	12,294.36	15,600
2023-03-31	14,200.00	14,600.00	14,200.00	14,600.00	12,379.15	500
2023-03-30	14,600.00	14,600.00	14,600.00	14,600.00	12,379.15	43,530
2023-03-29	14,800.00	14,800.00	14,600.00	14,600.00	12,379.15	81,400
2023-03-28	14,800.00	14,900.00	14,000.00	14,600.00	12,379.15	43,200
2023-03-27	15,000.00	15,000.00	14,300.00	14,700.00	12,463.94	86,200
2023-03-24	15,400.00	15,800.00	15,400.00	15,800.00	13,396.62	200
2023-03-23	14,700.00	15,000.00	14,400.00	15,000.00	12,718.31	83,600
2023-03-21	15,500.00	15,800.00	15,500.00	15,800.00	13,396.62	82,000
2023-03-20	15,000.00	15,800.00	15,000.00	15,800.00	13,396.62	250
2023-03-17	15,000.00	15,000.00	15,000.00	15,000.00	12,718.31	9,411
2023-03-16	15,100.00	15,300.00	15,000.00	15,000.00	12,718.31	2,300
2023-03-15	14,600.00	14,600.00	14,600.00	14,600.00	12,379.15	200
2023-03-14	15,300.00	15,300.00	15,000.00	15,300.00	12,972.67	46,600
2023-03-13	15,000.00	15,300.00	15,000.00	15,300.00	12,972.67	165,000
2023-03-10	15,400.00	15,500.00	15,400.00	15,500.00	13,142.25	139,575
2023-03-09	16,000.00	16,000.00	14,800.00	15,500.00	13,142.25	60,400
2023-03-08	15,500.00	15,500.00	14,800.00	14,800.00	12,548.73	12,000
2023-03-07	15,500.00	16,000.00	14,800.00	16,000.00	13,566.19	231,103
2023-03-06	16,000.00	16,500.00	15,500.00	16,400.00	13,905.35	72,300
2023-03-03	15,800.00	16,000.00	15,000.00	16,000.00	13,566.19	5,400
2023-03-02	15,500.00	16,000.00	15,500.00	16,000.00	13,566.19	31,000
2023-03-01	16,400.00	16,400.00	16,400.00	16,400.00	13,905.35	100
2023-02-28	15,200.00	16,300.00	15,200.00	15,200.00	12,887.88	5,400
2023-02-27	15,300.00	16,800.00	15,300.00	16,800.00	14,244.50	1,800
2023-02-23	16,500.00	17,000.00	16,500.00	17,000.00	14,414.08	211
2023-02-22	16,500.00	16,500.00	15,000.00	16,400.00	13,905.35	177,600
2023-02-21	16,500.00	16,600.00	15,000.00	16,400.00	13,905.35	93,400
2023-02-17	16,000.00	16,000.00	15,200.00	16,000.00	13,566.19	151,905
2023-02-16	16,000.00	16,000.00	15,500.00	16,000.00	13,566.19	22,400
2023-02-15	15,200.00	16,000.00	15,200.00	16,000.00	13,566.19	14,200
2023-02-14	16,600.00	16,600.00	16,600.00	16,600.00	14,074.93	15,200
2023-02-07	16,700.00	16,700.00	16,700.00	16,700.00	14,159.72	300
2023-02-06	15,300.00	16,700.00	15,300.00	16,700.00	14,159.72	300
2023-02-03	14,500.00	15,400.00	14,500.00	15,300.00	12,972.67	400
2023-02-02	15,200.00	16,600.00	14,000.00	14,000.00	11,870.42	300
2023-02-01	15,500.00	15,500.00	15,200.00	15,200.00	12,887.88	200
2023-01-31	16,700.00	16,700.00	16,500.00	16,500.00	13,990.14	611
2023-01-30	17,900.00	17,900.00	16,000.00	16,000.00	13,566.19	200
2023-01-27	17,800.00	17,800.00	16,500.00	16,500.00	13,990.14	300
2023-01-19	16,800.00	18,500.00	16,800.00	18,300.00	15,516.33	4,400
2023-01-17	18,600.00	18,600.00	18,600.00	18,600.00	15,770.70	100
2023-01-16	16,300.00	17,800.00	16,200.00	17,800.00	15,092.39	600
2023-01-13	17,100.00	18,000.00	17,000.00	18,000.00	15,261.97	1,200
2023-01-12	18,200.00	18,200.00	18,200.00	18,200.00	15,431.55	700
2023-01-11	17,700.00	20,200.00	17,700.00	20,200.00	17,127.32	300
2023-01-10	19,600.00	19,600.00	19,600.00	19,600.00	16,618.59	200
2023-01-09	20,400.00	20,400.00	17,100.00	20,400.00	17,296.90	428
2023-01-06	20,900.00	20,900.00	18,900.00	18,900.00	16,025.07	36,045

← NewerPage 12 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.