Power Engineering Consulting JSC 3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	12,700.00	12,700.00	12,400.00	12,400.00	10,987.40	4,400
2024-05-31	12,500.00	13,300.00	12,400.00	13,300.00	11,784.87	3,000
2024-05-24	12,500.00	12,500.00	12,500.00	12,500.00	11,076.00	400
2024-05-23	12,500.00	12,500.00	12,500.00	12,500.00	11,076.00	53,600
2024-05-22	12,500.00	12,500.00	12,500.00	12,500.00	11,076.00	16,421
2024-05-21	12,500.00	12,500.00	12,500.00	12,500.00	11,076.00	300
2024-05-20	12,600.00	12,700.00	12,600.00	12,700.00	11,253.22	5,100
2024-05-16	12,300.00	12,700.00	12,300.00	12,700.00	11,253.22	500
2024-05-15	12,600.00	12,700.00	12,600.00	12,700.00	11,253.22	2,010
2024-05-14	12,500.00	12,600.00	12,500.00	12,600.00	11,164.61	569
2024-05-09	12,600.00	12,700.00	12,200.00	12,700.00	11,253.22	300
2024-05-08	12,600.00	12,700.00	12,300.00	12,700.00	11,253.22	69,600
2024-05-07	12,700.00	12,700.00	12,600.00	12,600.00	11,164.61	600
2024-05-06	12,400.00	12,700.00	12,000.00	12,600.00	11,164.61	63,769
2024-05-03	11,600.00	12,600.00	11,500.00	12,600.00	11,164.61	11,600
2024-05-02	12,000.00	12,700.00	12,000.00	12,700.00	11,253.22	300
2024-04-25	12,000.00	12,000.00	12,000.00	12,000.00	10,632.96	1,000
2024-04-24	12,400.00	12,400.00	12,400.00	12,400.00	10,987.40	102
2024-04-19	11,600.00	11,600.00	11,300.00	11,600.00	10,278.53	3,200
2024-04-17	11,900.00	12,500.00	11,900.00	12,500.00	11,076.00	600
2024-04-16	12,100.00	12,100.00	12,000.00	12,000.00	10,632.96	800
2024-04-12	12,200.00	12,300.00	12,200.00	12,200.00	10,810.18	9,000
2024-04-10	12,200.00	12,300.00	12,200.00	12,300.00	10,898.79	1,800
2024-04-09	12,200.00	12,400.00	12,200.00	12,400.00	10,987.40	8,200
2024-04-08	12,400.00	12,500.00	12,300.00	12,300.00	10,898.79	47,201
2024-04-05	12,500.00	12,500.00	12,500.00	12,500.00	11,076.00	3,000
2024-04-04	12,800.00	12,800.00	12,500.00	12,500.00	11,076.00	5,300
2024-04-03	12,600.00	12,600.00	12,600.00	12,600.00	11,164.61	100
2024-04-02	12,800.00	12,800.00	12,800.00	12,800.00	11,341.83	1,200
2024-04-01	12,800.00	12,800.00	12,800.00	12,800.00	11,341.83	100
2024-03-29	12,600.00	12,800.00	12,500.00	12,800.00	11,341.83	26,000
2024-03-28	12,500.00	12,900.00	12,500.00	12,500.00	11,076.00	10,000
2024-03-27	12,500.00	13,200.00	12,500.00	13,200.00	11,696.26	2,100
2024-03-26	13,300.00	13,300.00	13,200.00	13,200.00	11,696.26	1,000
2024-03-25	12,600.00	13,400.00	12,600.00	13,400.00	11,873.48	4,900
2024-03-22	13,100.00	13,100.00	12,600.00	12,600.00	11,164.61	4,208
2024-03-21	12,600.00	13,200.00	12,600.00	13,200.00	11,696.26	350
2024-03-20	14,000.00	14,000.00	13,700.00	13,700.00	12,139.30	300
2024-03-19	13,400.00	13,400.00	13,400.00	13,400.00	11,873.48	420
2024-03-18	12,500.00	13,500.00	12,300.00	13,400.00	11,873.48	4,150
2024-03-15	12,700.00	12,800.00	12,500.00	12,600.00	11,164.61	5,009
2024-03-14	12,400.00	12,500.00	12,300.00	12,500.00	11,076.00	20,900
2024-03-13	12,200.00	12,400.00	12,200.00	12,400.00	10,987.40	200
2024-03-12	12,300.00	12,500.00	12,300.00	12,300.00	10,898.79	15,710
2024-03-11	12,200.00	12,500.00	12,200.00	12,300.00	10,898.79	10,000
2024-03-08	12,100.00	12,200.00	12,100.00	12,200.00	10,810.18	2,003
2024-03-07	12,100.00	12,100.00	12,100.00	12,100.00	10,721.57	5,317
2024-03-06	12,300.00	12,600.00	12,200.00	12,200.00	10,810.18	3,302
2024-03-05	12,100.00	12,400.00	12,100.00	12,400.00	10,987.40	3,521
2024-03-04	11,700.00	12,500.00	11,700.00	12,300.00	10,898.79	24,120
2024-03-01	11,700.00	12,200.00	11,300.00	12,200.00	10,810.18	14,730
2024-02-29	12,200.00	12,200.00	12,100.00	12,200.00	10,810.18	12,400
2024-02-28	11,900.00	12,500.00	11,900.00	12,200.00	10,810.18	36,080
2024-02-27	11,600.00	12,000.00	11,600.00	11,900.00	10,544.36	15,412
2024-02-26	11,700.00	12,600.00	11,700.00	12,600.00	11,164.61	18,336
2024-02-23	11,500.00	11,700.00	11,500.00	11,700.00	10,367.14	23,145
2024-02-22	11,400.00	11,600.00	11,400.00	11,600.00	10,278.53	16,200
2024-02-21	11,300.00	11,300.00	11,300.00	11,300.00	10,012.71	100
2024-02-20	11,400.00	11,500.00	11,400.00	11,400.00	10,101.32	4,417
2024-02-19	11,400.00	11,600.00	11,300.00	11,300.00	10,012.71	25,015

← NewerPage 8 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.