Power Engineering Consulting JSC 3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	12,000.00	12,300.00	12,000.00	12,300.00	11,372.65	9,100
2025-04-22	11,600.00	12,000.00	11,600.00	12,000.00	11,095.27	1,400
2025-04-18	12,000.00	12,000.00	12,000.00	12,000.00	11,095.27	200
2025-04-17	11,900.00	11,900.00	11,900.00	11,900.00	11,002.81	300
2025-04-16	11,500.00	11,900.00	11,500.00	11,900.00	11,002.81	200
2025-04-15	11,500.00	11,500.00	11,500.00	11,500.00	10,632.96	5,800
2025-04-14	12,000.00	12,000.00	11,500.00	11,500.00	10,632.96	2,100
2025-04-11	11,500.00	12,300.00	11,500.00	12,200.00	11,280.19	11,650
2025-04-10	12,000.00	12,300.00	12,000.00	12,200.00	11,280.19	9,702
2025-04-09	11,500.00	12,000.00	11,200.00	11,400.00	10,540.50	6,502
2025-04-08	12,000.00	12,000.00	11,500.00	11,500.00	10,632.96	10,200
2025-04-04	11,600.00	12,000.00	11,600.00	12,000.00	11,095.27	800
2025-04-03	11,700.00	12,000.00	11,500.00	11,600.00	10,725.42	13,400
2025-04-02	12,200.00	12,400.00	12,000.00	12,100.00	11,187.73	13,300
2025-04-01	12,100.00	12,100.00	12,000.00	12,000.00	11,095.27	2,400
2025-03-28	12,100.00	12,500.00	12,100.00	12,400.00	11,465.11	800
2025-03-27	12,000.00	12,000.00	12,000.00	12,000.00	11,095.27	1,000
2025-03-26	12,500.00	12,500.00	12,000.00	12,000.00	11,095.27	2,400
2025-03-25	12,500.00	12,900.00	12,200.00	12,900.00	11,927.41	15,300
2025-03-24	12,200.00	12,500.00	12,200.00	12,500.00	11,557.57	400
2025-03-21	12,500.00	12,500.00	12,500.00	12,500.00	11,557.57	101
2025-03-20	12,200.00	12,200.00	12,200.00	12,200.00	11,280.19	5,003
2025-03-19	12,500.00	12,500.00	12,500.00	12,500.00	11,557.57	3,000
2025-03-18	13,000.00	13,000.00	12,500.00	12,500.00	11,557.57	900
2025-03-17	12,300.00	13,200.00	12,300.00	13,100.00	12,112.33	500
2025-03-14	13,900.00	14,000.00	12,100.00	13,300.00	12,297.25	35,284
2025-03-13	13,700.00	13,700.00	12,800.00	13,300.00	12,297.25	92,523
2025-03-12	13,900.00	13,900.00	12,900.00	13,500.00	12,482.17	14,961
2025-03-11	13,300.00	13,300.00	13,300.00	13,300.00	12,297.25	100
2025-03-10	13,600.00	13,600.00	13,600.00	13,600.00	12,574.63	2,356
2025-03-07	13,100.00	13,600.00	13,100.00	13,600.00	12,574.63	250
2025-03-06	13,800.00	13,800.00	13,000.00	13,200.00	12,204.79	16,905
2025-03-05	12,600.00	13,800.00	12,600.00	13,800.00	12,759.56	2,700
2025-03-04	12,500.00	12,600.00	12,500.00	12,600.00	11,650.03	700
2025-03-03	12,500.00	12,800.00	12,500.00	12,800.00	11,834.95	2,100
2025-02-28	12,500.00	13,000.00	12,500.00	13,000.00	12,019.87	5,400
2025-02-27	12,500.00	12,500.00	12,500.00	12,500.00	11,557.57	1,000
2025-02-26	12,000.00	12,900.00	12,000.00	12,900.00	11,927.41	2,100
2025-02-25	12,600.00	12,600.00	12,000.00	12,000.00	11,095.27	3,410
2025-02-24	12,700.00	12,700.00	12,500.00	12,600.00	11,650.03	70,005
2025-02-21	12,900.00	13,000.00	12,900.00	13,000.00	12,019.87	200
2025-02-20	12,600.00	12,600.00	12,600.00	12,600.00	11,650.03	410
2025-02-19	12,700.00	12,700.00	12,700.00	12,700.00	11,742.49	100
2025-02-18	12,600.00	12,700.00	12,600.00	12,700.00	11,742.49	900
2025-02-17	12,500.00	12,500.00	12,500.00	12,500.00	11,557.57	4,610
2025-02-14	12,300.00	12,600.00	12,000.00	12,500.00	11,557.57	30,200
2025-02-13	12,500.00	12,500.00	12,300.00	12,300.00	11,372.65	1,600
2025-02-12	12,800.00	12,800.00	12,500.00	12,500.00	11,557.57	18,601
2025-02-11	12,200.00	12,500.00	12,000.00	12,500.00	11,557.57	58,210
2025-02-10	11,500.00	12,000.00	11,500.00	12,000.00	11,095.27	31,900
2025-02-07	11,500.00	11,500.00	11,500.00	11,500.00	10,632.96	100
2025-02-06	11,500.00	11,500.00	11,500.00	11,500.00	10,632.96	910
2025-02-05	11,500.00	11,500.00	11,500.00	11,500.00	10,632.96	1,700
2025-02-04	11,800.00	11,800.00	11,300.00	11,300.00	10,448.04	1,300
2025-02-03	11,300.00	11,300.00	11,000.00	11,200.00	10,355.58	26,806
2025-01-24	11,500.00	12,000.00	11,300.00	11,500.00	10,632.96	15,708
2025-01-23	11,000.00	11,100.00	11,000.00	11,100.00	10,263.12	5,200
2025-01-22	11,000.00	11,100.00	11,000.00	11,100.00	10,263.12	24,600
2025-01-21	11,000.00	11,000.00	11,000.00	11,000.00	10,170.66	5,200
2025-01-20	10,500.00	11,000.00	10,500.00	11,000.00	10,170.66	11,700

← NewerPage 5 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.