Power Engineering Consulting JSC 3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	11,400.00	11,700.00	11,200.00	11,700.00	11,296.55	7,330
2025-07-18	11,600.00	11,600.00	11,000.00	11,300.00	10,910.34	25,710
2025-07-17	12,000.00	12,000.00	11,300.00	11,600.00	11,200.00	20,221
2025-07-16	11,600.00	12,400.00	11,500.00	11,900.00	11,489.66	33,429
2025-07-15	12,000.00	12,000.00	11,600.00	11,800.00	10,910.34	27,500
2025-07-14	11,900.00	12,000.00	11,900.00	12,000.00	11,095.27	23,296
2025-07-11	11,700.00	11,900.00	11,700.00	11,900.00	11,002.81	12,800
2025-07-10	11,900.00	11,900.00	11,500.00	11,700.00	10,817.88	21,000
2025-07-09	11,500.00	11,800.00	11,500.00	11,800.00	10,910.34	23,100
2025-07-08	11,600.00	11,600.00	11,200.00	11,500.00	10,632.96	28,700
2025-07-07	11,500.00	11,600.00	11,400.00	11,600.00	10,725.42	9,800
2025-07-04	11,500.00	11,600.00	11,500.00	11,600.00	10,725.42	4,002
2025-07-03	11,600.00	11,600.00	11,200.00	11,600.00	10,725.42	8,400
2025-07-02	11,300.00	11,600.00	11,300.00	11,600.00	10,725.42	12,745
2025-07-01	12,000.00	12,000.00	11,300.00	11,800.00	10,910.34	13,500
2025-06-30	11,500.00	12,000.00	11,100.00	12,000.00	11,095.27	7,627
2025-06-27	11,700.00	11,800.00	11,500.00	11,800.00	10,910.34	11,400
2025-06-26	11,900.00	11,900.00	11,900.00	11,900.00	11,002.81	100
2025-06-25	11,700.00	12,000.00	11,600.00	12,000.00	11,095.27	602
2025-06-24	12,000.00	12,000.00	12,000.00	12,000.00	11,095.27	154
2025-06-23	11,800.00	11,800.00	11,800.00	11,800.00	10,910.34	200
2025-06-20	11,500.00	11,900.00	11,500.00	11,900.00	11,002.81	5,100
2025-06-19	11,500.00	11,600.00	11,500.00	11,500.00	10,632.96	16,400
2025-06-18	11,600.00	11,700.00	11,200.00	11,700.00	10,817.88	9,702
2025-06-17	11,700.00	11,900.00	11,500.00	11,900.00	11,002.81	7,400
2025-06-16	11,900.00	12,200.00	11,900.00	11,900.00	11,002.81	502
2025-06-13	11,500.00	11,800.00	11,500.00	11,800.00	10,910.34	7,700
2025-06-12	12,200.00	12,200.00	12,200.00	12,200.00	11,280.19	100
2025-06-11	11,600.00	12,000.00	11,600.00	12,000.00	11,095.27	3,100
2025-06-10	11,700.00	11,900.00	11,600.00	11,900.00	11,002.81	3,800
2025-06-09	11,700.00	11,900.00	11,700.00	11,700.00	10,817.88	8,500
2025-06-06	11,900.00	11,900.00	11,600.00	11,900.00	11,002.81	20,500
2025-06-05	12,200.00	12,200.00	11,300.00	11,900.00	11,002.81	17,000
2025-06-04	11,800.00	12,000.00	11,600.00	12,000.00	11,095.27	7,000
2025-06-03	12,000.00	12,000.00	11,700.00	12,000.00	11,095.27	12,700
2025-06-02	11,800.00	12,000.00	11,600.00	12,000.00	11,095.27	17,700
2025-05-30	12,100.00	13,000.00	11,500.00	11,800.00	10,910.34	35,100
2025-05-29	13,200.00	13,200.00	11,900.00	11,900.00	11,002.81	19,803
2025-05-28	12,100.00	12,400.00	12,000.00	12,200.00	11,280.19	26,100
2025-05-27	11,900.00	12,300.00	11,900.00	12,300.00	11,372.65	49,811
2025-05-26	11,800.00	11,900.00	11,800.00	11,900.00	11,002.81	4,000
2025-05-23	11,900.00	12,500.00	11,500.00	12,000.00	11,095.27	6,513
2025-05-22	11,600.00	12,000.00	11,600.00	12,000.00	11,095.27	10,700
2025-05-21	12,000.00	12,000.00	11,700.00	11,800.00	10,910.34	6,300
2025-05-20	11,900.00	12,300.00	11,900.00	12,300.00	11,372.65	10,400
2025-05-19	12,000.00	12,000.00	11,900.00	11,900.00	11,002.81	8,500
2025-05-16	11,800.00	12,000.00	11,800.00	12,000.00	11,095.27	15,423
2025-05-15	12,100.00	12,100.00	11,800.00	11,800.00	10,910.34	15,400
2025-05-14	11,800.00	11,800.00	11,800.00	11,800.00	10,910.34	5,000
2025-05-13	12,000.00	12,000.00	11,800.00	11,800.00	10,910.34	3,189
2025-05-12	11,800.00	12,200.00	11,800.00	12,200.00	11,280.19	5,100
2025-05-09	11,800.00	11,800.00	11,800.00	11,800.00	10,910.34	1,000
2025-05-08	12,000.00	12,000.00	11,800.00	11,800.00	10,910.34	10,200
2025-05-07	12,200.00	12,200.00	11,800.00	12,200.00	11,280.19	300
2025-05-06	12,000.00	12,000.00	11,900.00	11,900.00	11,002.81	6,000
2025-05-05	11,600.00	12,200.00	11,500.00	12,200.00	11,280.19	13,700
2025-04-29	11,400.00	11,900.00	11,100.00	11,800.00	10,910.34	10,200
2025-04-28	12,000.00	12,100.00	11,300.00	11,900.00	11,002.81	16,200
2025-04-25	12,000.00	12,000.00	11,400.00	12,000.00	11,095.27	35,100
2025-04-24	12,300.00	12,400.00	12,300.00	12,300.00	11,372.65	300

← NewerPage 4 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.