Power Engineering Consulting JSC 3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	10,500.00	10,600.00	10,500.00	10,500.00	9,708.36	15,200
2025-01-15	10,600.00	10,700.00	10,500.00	10,500.00	9,708.36	3,900
2025-01-14	10,600.00	10,600.00	10,600.00	10,600.00	9,800.82	1,000
2025-01-13	10,600.00	10,900.00	10,600.00	10,900.00	10,078.20	1,100
2025-01-09	11,000.00	11,000.00	10,900.00	10,900.00	10,078.20	1,200
2025-01-08	10,600.00	10,600.00	10,500.00	10,500.00	9,708.36	5,000
2025-01-07	11,500.00	11,500.00	11,000.00	11,000.00	10,170.66	5,100
2025-01-06	10,500.00	11,500.00	10,500.00	11,500.00	10,632.96	1,100
2025-01-03	11,500.00	11,500.00	11,500.00	11,500.00	10,632.96	100
2025-01-02	11,200.00	11,300.00	11,200.00	11,300.00	10,448.04	500
2024-12-31	11,200.00	11,200.00	11,200.00	11,200.00	10,355.58	6,500
2024-12-30	10,800.00	11,000.00	10,700.00	11,000.00	10,170.66	3,100
2024-12-27	11,100.00	11,100.00	10,700.00	10,700.00	9,893.28	303
2024-12-25	11,100.00	11,500.00	11,000.00	11,500.00	10,632.96	1,510
2024-12-23	10,600.00	11,500.00	10,600.00	11,500.00	10,632.96	2,108
2024-12-20	11,400.00	11,400.00	10,500.00	11,400.00	10,540.50	28,400
2024-12-19	11,400.00	11,500.00	11,000.00	11,000.00	10,170.66	16,100
2024-12-18	11,200.00	11,400.00	11,200.00	11,400.00	10,540.50	700
2024-12-17	10,500.00	11,400.00	10,500.00	11,400.00	10,540.50	21,100
2024-12-16	10,600.00	10,700.00	10,500.00	10,700.00	9,893.28	901
2024-12-12	10,800.00	10,800.00	10,800.00	10,800.00	9,985.74	100
2024-12-09	10,900.00	11,000.00	10,900.00	11,000.00	10,170.66	202
2024-12-06	10,900.00	10,900.00	10,800.00	10,900.00	10,078.20	2,600
2024-12-05	10,800.00	11,300.00	10,800.00	11,300.00	10,448.04	200
2024-12-04	10,800.00	10,800.00	10,800.00	10,800.00	9,985.74	231
2024-12-03	10,300.00	10,800.00	10,300.00	10,500.00	9,708.36	2,610
2024-12-02	11,000.00	11,000.00	10,600.00	10,600.00	9,800.82	700
2024-11-29	10,600.00	10,600.00	10,600.00	10,600.00	9,800.82	200
2024-11-28	10,500.00	10,500.00	10,500.00	10,500.00	9,708.36	8,600
2024-11-27	10,900.00	10,900.00	10,500.00	10,500.00	9,708.36	5,500
2024-11-26	10,900.00	11,000.00	10,500.00	11,000.00	10,170.66	19,901
2024-11-25	11,000.00	11,000.00	11,000.00	11,000.00	10,170.66	35,900
2024-11-22	11,100.00	11,200.00	11,000.00	11,200.00	10,355.58	15,500
2024-11-20	11,300.00	11,300.00	11,000.00	11,200.00	10,355.58	9,200
2024-11-18	10,700.00	11,500.00	10,500.00	11,500.00	10,632.96	4,260
2024-11-13	11,400.00	11,400.00	11,400.00	11,400.00	10,540.50	301
2024-11-12	11,300.00	11,500.00	11,300.00	11,500.00	10,632.96	6,401
2024-11-11	11,900.00	11,900.00	11,900.00	11,900.00	11,002.81	141
2024-11-08	11,300.00	11,300.00	11,300.00	11,300.00	10,448.04	1,900
2024-11-07	11,500.00	11,500.00	11,500.00	11,500.00	10,632.96	2,100
2024-11-06	12,000.00	12,700.00	12,000.00	12,000.00	10,632.96	4,501
2024-11-05	12,000.00	12,000.00	12,000.00	12,000.00	10,632.96	2,900
2024-11-04	12,100.00	12,100.00	12,000.00	12,000.00	10,632.96	13,515
2024-11-01	12,000.00	12,100.00	12,000.00	12,100.00	10,721.57	10,000
2024-10-31	12,100.00	12,100.00	12,100.00	12,100.00	10,721.57	1,404
2024-10-30	12,300.00	12,900.00	12,300.00	12,900.00	11,430.44	523
2024-10-29	12,000.00	12,000.00	11,900.00	12,000.00	10,632.96	4,402
2024-10-28	11,800.00	12,000.00	11,800.00	12,000.00	10,632.96	88,626
2024-10-24	12,000.00	12,000.00	11,900.00	11,900.00	10,544.36	5,400
2024-10-23	12,000.00	12,500.00	11,000.00	12,500.00	11,076.00	3,700
2024-10-22	11,800.00	12,700.00	11,800.00	12,000.00	10,632.96	1,503
2024-10-21	12,400.00	12,500.00	11,900.00	12,000.00	10,632.96	3,459
2024-10-18	12,500.00	12,500.00	12,500.00	12,500.00	11,076.00	2,500
2024-10-17	11,500.00	12,300.00	11,500.00	12,300.00	10,898.79	508
2024-10-14	12,300.00	12,400.00	12,200.00	12,200.00	10,810.18	1,600
2024-10-11	12,300.00	12,300.00	12,300.00	12,300.00	10,898.79	100
2024-10-10	12,000.00	12,000.00	12,000.00	12,000.00	10,632.96	8,200
2024-10-09	11,800.00	12,000.00	11,800.00	11,900.00	10,544.36	700
2024-10-08	11,900.00	12,000.00	11,900.00	12,000.00	10,632.96	51,748
2024-10-04	11,800.00	11,800.00	11,800.00	11,800.00	10,455.75	1,000

← NewerPage 6 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.