Power Engineering Consulting JSC 3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-03	11,800.00	12,200.00	11,800.00	12,200.00	10,810.18	3,100
2024-10-01	11,700.00	12,300.00	10,800.00	12,000.00	10,632.96	5,484
2024-09-30	12,000.00	12,000.00	11,800.00	11,900.00	10,544.36	2,700
2024-09-26	12,000.00	12,200.00	11,800.00	12,200.00	10,810.18	6,500
2024-09-25	11,800.00	12,000.00	11,800.00	12,000.00	10,632.96	1,400
2024-09-24	12,000.00	12,000.00	12,000.00	12,000.00	10,632.96	2,000
2024-09-20	11,800.00	12,000.00	11,800.00	12,000.00	10,632.96	28,400
2024-09-19	12,200.00	12,200.00	12,200.00	12,200.00	10,810.18	3,600
2024-09-18	11,800.00	12,300.00	11,800.00	12,300.00	10,898.79	1,100
2024-09-17	11,800.00	12,000.00	11,800.00	12,000.00	10,632.96	4,058
2024-09-16	12,000.00	12,000.00	11,900.00	12,000.00	10,632.96	122,600
2024-09-13	12,000.00	12,000.00	12,000.00	12,000.00	10,632.96	2,400
2024-09-09	12,600.00	12,600.00	11,400.00	12,400.00	10,987.40	2,000
2024-08-27	12,000.00	12,600.00	12,000.00	12,600.00	11,164.61	1,300
2024-08-26	11,700.00	12,300.00	11,700.00	12,300.00	10,898.79	301
2024-08-23	12,000.00	12,000.00	12,000.00	12,000.00	10,632.96	434
2024-08-21	11,800.00	12,400.00	11,800.00	12,400.00	10,987.40	700
2024-08-16	11,800.00	12,100.00	11,800.00	12,100.00	10,721.57	6,000
2024-08-15	11,800.00	11,800.00	11,800.00	11,800.00	10,455.75	1,000
2024-08-14	11,800.00	11,900.00	11,800.00	11,900.00	10,544.36	1,100
2024-08-09	12,000.00	12,000.00	11,900.00	11,900.00	10,544.36	8,200
2024-08-08	12,000.00	12,000.00	12,000.00	12,000.00	10,632.96	300
2024-08-07	12,000.00	12,000.00	12,000.00	12,000.00	10,632.96	100
2024-08-06	11,500.00	12,000.00	11,500.00	12,000.00	10,632.96	400
2024-08-05	12,000.00	12,100.00	12,000.00	12,000.00	10,632.96	700
2024-08-02	12,100.00	12,100.00	11,600.00	12,100.00	10,721.57	9,058
2024-08-01	12,400.00	12,400.00	12,000.00	12,000.00	10,632.96	8,800
2024-07-31	12,500.00	12,500.00	12,300.00	12,300.00	10,898.79	13,500
2024-07-30	12,300.00	12,500.00	12,100.00	12,500.00	11,076.00	2,900
2024-07-29	12,300.00	12,500.00	12,300.00	12,500.00	11,076.00	3,902
2024-07-26	12,200.00	12,300.00	12,200.00	12,300.00	10,898.79	400
2024-07-25	12,200.00	12,200.00	12,200.00	12,200.00	10,810.18	200
2024-07-24	12,200.00	12,300.00	12,200.00	12,300.00	10,898.79	3,000
2024-07-23	12,400.00	12,500.00	12,200.00	12,200.00	10,810.18	500
2024-07-22	12,200.00	12,200.00	12,200.00	12,200.00	10,810.18	4,002
2024-07-19	12,600.00	12,600.00	12,600.00	12,600.00	11,164.61	500
2024-07-15	13,100.00	13,100.00	12,900.00	13,000.00	11,519.04	18,400
2024-07-12	13,100.00	13,100.00	12,900.00	13,100.00	11,607.65	29,300
2024-07-11	12,900.00	13,400.00	12,900.00	13,400.00	11,873.48	200
2024-07-10	13,100.00	13,200.00	12,900.00	12,900.00	11,430.44	8,100
2024-07-09	12,800.00	13,100.00	12,800.00	13,100.00	11,607.65	3,200
2024-07-08	13,000.00	13,000.00	12,900.00	13,000.00	11,519.04	700
2024-07-05	13,000.00	13,100.00	12,700.00	13,000.00	11,519.04	5,900
2024-07-04	12,700.00	13,200.00	12,700.00	13,000.00	11,519.04	1,000
2024-07-02	12,800.00	13,800.00	12,800.00	13,000.00	11,519.04	7,900
2024-07-01	12,600.00	12,900.00	12,500.00	12,800.00	11,341.83	19,000
2024-06-28	12,700.00	12,800.00	12,700.00	12,700.00	11,253.22	31,200
2024-06-27	12,400.00	12,700.00	12,400.00	12,700.00	11,253.22	38,600
2024-06-26	12,500.00	12,500.00	12,300.00	12,400.00	10,987.40	1,700
2024-06-25	12,400.00	12,400.00	12,400.00	12,400.00	10,987.40	500
2024-06-24	12,500.00	12,500.00	12,400.00	12,400.00	10,987.40	1,000
2024-06-21	12,800.00	12,800.00	12,800.00	12,800.00	11,341.83	1,000
2024-06-20	12,700.00	12,800.00	12,700.00	12,800.00	11,341.83	700
2024-06-19	12,300.00	12,900.00	12,300.00	12,800.00	11,341.83	500
2024-06-18	12,600.00	12,900.00	12,600.00	12,600.00	11,164.61	11,100
2024-06-13	12,800.00	13,000.00	12,600.00	12,600.00	11,164.61	5,000
2024-06-11	12,500.00	12,500.00	12,400.00	12,500.00	11,076.00	6,200
2024-06-10	12,800.00	12,900.00	12,800.00	12,900.00	11,430.44	300
2024-06-07	12,700.00	12,800.00	12,400.00	12,600.00	11,164.61	5,000
2024-06-05	13,000.00	13,000.00	12,700.00	12,700.00	11,253.22	4,800

← NewerPage 7 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.