Power Engineering Consulting JSC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 17,805.63 | 134,900 |
| 2023-01-03 | 21,800.00 | 21,800.00 | 21,700.00 | 21,700.00 | 18,399.15 | 300 |
| 2022-12-28 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 18,399.15 | 100 |
| 2022-12-26 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 18,060.00 | 100 |
| 2022-12-23 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 17,296.90 | 100 |
| 2022-12-20 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 16,872.95 | 100 |
| 2022-12-19 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 16,788.17 | 100 |
| 2022-12-16 | 17,900.00 | 18,900.00 | 17,900.00 | 18,900.00 | 16,025.07 | 400 |
| 2022-12-15 | 16,900.00 | 17,900.00 | 16,900.00 | 17,900.00 | 15,177.18 | 400 |
| 2022-12-14 | 16,300.00 | 17,200.00 | 16,300.00 | 17,200.00 | 14,583.66 | 200 |
| 2022-12-09 | 17,000.00 | 17,000.00 | 15,400.00 | 16,300.00 | 13,820.56 | 3,211 |
| 2022-12-08 | 17,900.00 | 17,900.00 | 15,500.00 | 15,500.00 | 13,142.25 | 300 |
| 2022-12-07 | 18,400.00 | 18,400.00 | 15,400.00 | 17,000.00 | 14,414.08 | 66,000 |
| 2022-12-06 | 17,900.00 | 17,900.00 | 15,500.00 | 17,100.00 | 14,498.87 | 13,726 |
| 2022-12-05 | 17,200.00 | 17,500.00 | 17,200.00 | 17,200.00 | 14,583.66 | 1,120 |
| 2022-12-02 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 14,583.66 | 62,800 |
| 2022-12-01 | 19,200.00 | 19,200.00 | 17,200.00 | 19,100.00 | 16,194.64 | 400 |
| 2022-11-29 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 16,194.64 | 100 |
| 2022-11-28 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 14,838.03 | 1,000 |
| 2022-11-25 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 14,838.03 | 1,000 |
| 2022-11-24 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 16,449.01 | 100 |
| 2022-11-23 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 15,516.33 | 100 |
| 2022-11-22 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 15,007.60 | 100 |
| 2022-11-21 | 15,800.00 | 17,400.00 | 15,800.00 | 16,700.00 | 14,159.72 | 1,000 |
| 2022-11-18 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 13,481.41 | 100 |
| 2022-11-17 | 14,900.00 | 16,200.00 | 14,900.00 | 16,200.00 | 13,735.77 | 400 |
| 2022-11-16 | 13,000.00 | 14,900.00 | 13,000.00 | 14,900.00 | 12,633.52 | 3,700 |
| 2022-11-15 | 13,800.00 | 14,200.00 | 12,600.00 | 13,900.00 | 11,785.63 | 1,500 |
| 2022-11-14 | 14,700.00 | 14,700.00 | 12,900.00 | 13,900.00 | 11,785.63 | 900 |
| 2022-11-11 | 13,600.00 | 14,300.00 | 13,400.00 | 14,300.00 | 12,124.79 | 2,008 |
| 2022-11-10 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 12,463.94 | 8,000 |
| 2022-11-09 | 15,000.00 | 15,000.00 | 14,900.00 | 15,000.00 | 12,718.31 | 10,600 |
| 2022-11-08 | 13,600.00 | 14,900.00 | 13,500.00 | 14,900.00 | 12,633.52 | 800 |
| 2022-11-07 | 15,600.00 | 15,600.00 | 13,700.00 | 14,900.00 | 12,633.52 | 1,900 |
| 2022-11-04 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 12,463.94 | 600 |
| 2022-11-03 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 13,396.62 | 111 |
| 2022-11-02 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 12,718.31 | 100 |
| 2022-11-01 | 15,000.00 | 15,800.00 | 14,600.00 | 15,000.00 | 12,718.31 | 1,500 |
| 2022-10-31 | 15,200.00 | 15,200.00 | 14,600.00 | 15,000.00 | 12,718.31 | 1,851 |
| 2022-10-28 | 15,200.00 | 16,100.00 | 15,200.00 | 16,000.00 | 13,566.19 | 500 |
| 2022-10-27 | 14,500.00 | 16,500.00 | 14,500.00 | 16,500.00 | 13,990.14 | 1,552 |
| 2022-10-26 | 15,100.00 | 16,400.00 | 15,100.00 | 16,000.00 | 13,566.19 | 31,900 |
| 2022-10-25 | 16,000.00 | 16,700.00 | 15,400.00 | 16,700.00 | 14,159.72 | 700 |
| 2022-10-24 | 16,200.00 | 17,200.00 | 16,100.00 | 17,000.00 | 14,414.08 | 700 |
| 2022-10-21 | 16,600.00 | 17,900.00 | 16,300.00 | 17,800.00 | 15,092.39 | 7,500 |
| 2022-10-20 | 16,600.00 | 16,600.00 | 16,300.00 | 16,300.00 | 13,820.56 | 500 |
| 2022-10-19 | 16,600.00 | 16,600.00 | 16,000.00 | 16,600.00 | 14,074.93 | 1,400 |
| 2022-10-18 | 16,800.00 | 17,400.00 | 16,800.00 | 17,300.00 | 14,668.45 | 400 |
| 2022-10-17 | 16,200.00 | 17,300.00 | 16,200.00 | 17,300.00 | 14,668.45 | 501 |
| 2022-10-14 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 15,092.39 | 101 |
| 2022-10-13 | 18,500.00 | 18,500.00 | 17,000.00 | 17,600.00 | 14,922.81 | 307 |
| 2022-10-12 | 17,700.00 | 17,700.00 | 17,000.00 | 17,300.00 | 14,668.45 | 1,500 |
| 2022-10-11 | 17,700.00 | 17,700.00 | 16,900.00 | 17,200.00 | 14,583.66 | 500 |
| 2022-10-10 | 18,000.00 | 18,000.00 | 17,300.00 | 17,300.00 | 14,668.45 | 1,000 |
| 2022-10-07 | 20,500.00 | 20,500.00 | 18,000.00 | 18,100.00 | 15,346.76 | 12,700 |
| 2022-10-06 | 17,800.00 | 19,300.00 | 17,800.00 | 18,700.00 | 15,855.49 | 700 |
| 2022-10-05 | 20,500.00 | 20,700.00 | 19,100.00 | 20,500.00 | 15,114.51 | 13,225 |
| 2022-10-04 | 20,300.00 | 21,000.00 | 20,300.00 | 21,000.00 | 15,483.15 | 230 |
| 2022-10-03 | 21,199.99 | 21,199.99 | 20,700.00 | 21,000.00 | 15,483.15 | 3,578 |
| 2022-09-30 | 20,800.00 | 20,800.00 | 20,700.00 | 20,800.00 | 15,335.69 | 1,380 |
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.