Power Engineering Consulting JSC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-26 | 19,700.00 | 19,700.00 | 19,200.00 | 19,400.00 | 14,303.48 | 60,260 |
| 2021-11-25 | 20,500.00 | 20,600.00 | 19,500.00 | 19,700.00 | 14,524.67 | 69,691 |
| 2021-11-24 | 20,100.00 | 20,200.00 | 19,600.00 | 20,000.00 | 14,745.86 | 44,505 |
| 2021-11-23 | 19,800.00 | 20,900.00 | 19,600.00 | 20,100.00 | 14,819.59 | 36,685 |
| 2021-11-22 | 20,300.00 | 21,299.99 | 19,800.00 | 19,800.00 | 14,598.40 | 154,331 |
| 2021-11-19 | 21,299.99 | 21,399.99 | 20,200.00 | 20,300.00 | 14,967.05 | 158,240 |
| 2021-11-18 | 21,199.99 | 21,899.99 | 20,600.00 | 21,299.99 | 15,704.34 | 58,535 |
| 2021-11-17 | 22,299.99 | 23,899.99 | 20,200.00 | 21,399.99 | 15,778.07 | 63,036 |
| 2021-11-16 | 20,500.00 | 22,499.99 | 20,200.00 | 22,399.99 | 16,515.36 | 215,395 |
| 2021-11-15 | 21,000.00 | 21,000.00 | 20,200.00 | 20,500.00 | 15,114.51 | 202,860 |
| 2021-11-12 | 20,200.00 | 21,799.99 | 19,800.00 | 21,000.00 | 15,483.15 | 140,415 |
| 2021-11-11 | 21,499.99 | 21,499.99 | 19,800.00 | 20,800.00 | 15,335.69 | 132,141 |
| 2021-11-10 | 19,600.00 | 21,499.99 | 19,600.00 | 21,499.99 | 15,851.80 | 210,565 |
| 2021-11-09 | 18,400.00 | 20,000.00 | 18,400.00 | 19,600.00 | 14,450.94 | 771,305 |
| 2021-11-08 | 18,300.00 | 18,300.00 | 18,000.00 | 18,200.00 | 13,418.73 | 371,220 |
| 2021-11-05 | 17,900.00 | 18,200.00 | 17,900.00 | 18,200.00 | 13,418.73 | 92,230 |
| 2021-11-04 | 18,000.00 | 18,200.00 | 18,000.00 | 18,100.00 | 13,345.00 | 64,400 |
| 2021-11-03 | 18,200.00 | 18,300.00 | 18,000.00 | 18,200.00 | 13,418.73 | 71,070 |
| 2021-11-02 | 18,200.00 | 18,300.00 | 18,100.00 | 18,200.00 | 13,418.73 | 71,875 |
| 2021-11-01 | 18,500.00 | 18,500.00 | 17,700.00 | 18,200.00 | 13,418.73 | 118,565 |
| 2021-10-29 | 18,800.00 | 18,800.00 | 18,400.00 | 18,400.00 | 13,566.19 | 77,625 |
| 2021-10-28 | 19,000.00 | 19,200.00 | 18,500.00 | 18,800.00 | 13,861.11 | 41,630 |
| 2021-10-27 | 18,200.00 | 19,800.00 | 18,200.00 | 19,100.00 | 14,082.30 | 175,260 |
| 2021-10-26 | 18,000.00 | 18,200.00 | 18,000.00 | 18,100.00 | 13,345.00 | 186,415 |
| 2021-10-25 | 18,100.00 | 18,300.00 | 18,000.00 | 18,100.00 | 13,345.00 | 33,005 |
| 2021-10-22 | 18,200.00 | 18,200.00 | 18,000.00 | 18,100.00 | 13,345.00 | 265,542 |
| 2021-10-21 | 18,200.00 | 18,200.00 | 17,800.00 | 18,000.00 | 13,271.27 | 36,570 |
| 2021-10-20 | 17,700.00 | 18,000.00 | 17,700.00 | 18,000.00 | 13,271.27 | 117,875 |
| 2021-10-19 | 17,500.00 | 18,100.00 | 17,500.00 | 18,000.00 | 13,271.27 | 19,550 |
| 2021-10-18 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 13,271.27 | 9,315 |
| 2021-10-15 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 13,271.27 | 5,405 |
| 2021-10-14 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 13,271.27 | 115 |
← NewerPage 17 of 17 · 992 trading days
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.