Power Engineering Consulting JSC 3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	17,200.00	17,500.00	17,000.00	17,000.00	16,413.79	1,500
2026-04-14	17,000.00	17,000.00	17,000.00	17,000.00	16,413.79	1,302
2026-04-13	16,500.00	17,000.00	16,000.00	17,000.00	16,413.79	3,366
2026-04-10	16,500.00	16,500.00	16,500.00	16,500.00	15,931.03	101
2026-04-08	16,500.00	16,500.00	16,500.00	16,500.00	15,931.03	12,000
2026-04-03	16,500.00	16,500.00	16,500.00	16,500.00	15,931.03	100
2026-04-02	17,000.00	18,000.00	17,000.00	18,000.00	17,379.31	2,000
2026-04-01	16,700.00	16,700.00	16,700.00	16,700.00	16,124.14	100
2026-03-31	16,800.00	16,800.00	16,800.00	16,800.00	16,220.69	1,800
2026-03-30	17,000.00	17,100.00	17,000.00	17,100.00	16,510.34	9,454
2026-03-25	17,000.00	17,600.00	17,000.00	17,600.00	16,993.10	400
2026-03-23	16,000.00	16,000.00	16,000.00	16,000.00	15,448.28	200
2026-03-20	17,000.00	17,000.00	16,900.00	16,900.00	16,317.24	200
2026-03-16	16,000.00	17,000.00	16,000.00	17,000.00	16,413.79	1,503
2026-03-13	16,500.00	16,500.00	16,500.00	16,500.00	15,931.03	1,000
2026-03-12	16,500.00	17,000.00	16,500.00	17,000.00	16,413.79	4,610
2026-03-11	16,200.00	16,200.00	16,200.00	16,200.00	15,641.38	5,100
2026-03-10	16,200.00	16,200.00	16,200.00	16,200.00	15,641.38	10,200
2026-03-09	16,200.00	16,200.00	16,200.00	16,200.00	15,641.38	2,200
2026-03-05	17,800.00	17,900.00	17,800.00	17,900.00	17,282.76	1,401
2026-03-04	17,000.00	18,000.00	17,000.00	18,000.00	17,379.31	45,800
2026-03-03	17,000.00	17,000.00	17,000.00	17,000.00	16,413.79	1,000
2026-03-02	17,000.00	17,200.00	17,000.00	17,000.00	16,413.79	4,900
2026-02-27	17,000.00	17,000.00	17,000.00	17,000.00	16,413.79	11,100
2026-02-26	17,000.00	17,000.00	17,000.00	17,000.00	16,413.79	6,500
2026-02-25	17,500.00	17,500.00	17,000.00	17,000.00	16,413.79	2,300
2026-02-13	17,700.00	17,700.00	17,700.00	17,700.00	17,089.66	100
2026-02-11	16,100.00	16,100.00	16,100.00	16,100.00	15,544.83	400
2026-02-10	16,200.00	16,300.00	16,200.00	16,300.00	15,737.93	2,402
2026-02-05	16,800.00	16,800.00	16,800.00	16,800.00	16,220.69	100
2026-02-03	17,800.00	17,800.00	17,500.00	17,500.00	16,896.55	464
2026-02-02	16,800.00	16,800.00	16,800.00	16,800.00	16,220.69	1,000
2026-01-27	17,000.00	17,000.00	17,000.00	17,000.00	16,413.79	1,016
2026-01-26	16,500.00	16,500.00	16,500.00	16,500.00	15,931.03	2,023
2026-01-23	17,000.00	17,000.00	17,000.00	17,000.00	16,413.79	8,500
2026-01-22	18,700.00	18,700.00	17,000.00	17,000.00	16,413.79	9,056
2026-01-21	17,000.00	18,700.00	17,000.00	18,700.00	18,055.17	8,601
2026-01-20	17,000.00	17,000.00	17,000.00	17,000.00	16,413.79	800
2026-01-19	17,100.00	17,100.00	17,100.00	17,100.00	16,510.34	100
2026-01-16	16,500.00	16,500.00	16,500.00	16,500.00	15,931.03	200
2026-01-14	16,500.00	16,500.00	16,500.00	16,500.00	15,931.03	128
2026-01-12	15,700.00	17,000.00	15,700.00	16,400.00	15,834.48	2,800
2026-01-09	15,800.00	15,900.00	15,800.00	15,900.00	15,351.72	700
2026-01-08	16,200.00	16,200.00	16,000.00	16,000.00	15,448.28	1,064
2026-01-05	17,500.00	17,500.00	17,500.00	17,500.00	16,896.55	100
2025-12-31	17,000.00	18,500.00	17,000.00	18,500.00	17,862.07	6,300
2025-12-29	17,000.00	17,000.00	17,000.00	17,000.00	16,413.79	500
2025-12-26	15,500.00	15,500.00	15,500.00	15,500.00	14,965.52	100
2025-12-25	15,000.00	15,000.00	15,000.00	15,000.00	14,482.76	100
2025-12-04	15,000.00	15,000.00	15,000.00	15,000.00	14,482.76	4,900
2025-12-01	15,000.00	15,000.00	15,000.00	15,000.00	14,482.76	200
2025-11-27	16,000.00	16,000.00	15,000.00	15,000.00	14,482.76	1,103
2025-11-19	16,000.00	16,000.00	16,000.00	16,000.00	15,448.28	3,800
2025-11-18	15,900.00	15,900.00	15,900.00	15,900.00	15,351.72	500
2025-11-17	15,900.00	15,900.00	15,900.00	15,900.00	15,351.72	1,800
2025-11-14	15,900.00	15,900.00	15,900.00	15,900.00	15,351.72	300
2025-11-13	16,000.00	16,000.00	16,000.00	16,000.00	15,448.28	10,000
2025-11-12	16,000.00	16,000.00	16,000.00	16,000.00	15,448.28	1,600
2025-11-11	15,500.00	15,500.00	15,500.00	15,500.00	14,965.52	200
2025-11-10	15,400.00	15,600.00	15,100.00	15,100.00	14,579.31	5,001

← NewerPage 2 of 17 · 990 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.