Power Engineering Consulting JSC 3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	11,400.00	11,600.00	11,300.00	11,300.00	10,012.71	25,015
2024-02-16	11,300.00	11,300.00	11,300.00	11,300.00	10,012.71	22,400
2024-02-15	11,100.00	11,300.00	11,100.00	11,300.00	10,012.71	2,100
2024-02-07	11,000.00	11,200.00	11,000.00	11,100.00	9,835.49	21,400
2024-02-06	11,100.00	11,200.00	11,100.00	11,200.00	9,924.10	20,900
2024-02-05	11,100.00	11,100.00	10,900.00	11,100.00	9,835.49	29,400
2024-02-02	11,100.00	11,100.00	11,100.00	11,100.00	9,835.49	100,800
2024-02-01	11,200.00	11,200.00	11,000.00	11,200.00	9,924.10	18,200
2024-01-31	11,300.00	11,500.00	11,000.00	11,200.00	9,924.10	72,400
2024-01-30	11,100.00	11,300.00	11,100.00	11,300.00	10,012.71	30,300
2024-01-29	11,300.00	11,400.00	11,100.00	11,200.00	9,924.10	71,200
2024-01-26	11,200.00	11,200.00	11,200.00	11,200.00	9,924.10	2,100
2024-01-25	11,000.00	11,200.00	11,000.00	11,200.00	9,924.10	37,900
2024-01-24	11,000.00	11,000.00	11,000.00	11,000.00	9,746.88	24,000
2024-01-23	11,000.00	11,000.00	10,900.00	11,000.00	9,746.88	32,600
2024-01-22	11,000.00	11,200.00	11,000.00	11,200.00	9,924.10	26,104
2024-01-19	11,000.00	11,300.00	11,000.00	11,000.00	9,746.88	55,100
2024-01-18	10,800.00	10,800.00	10,700.00	10,800.00	9,569.67	6,500
2024-01-17	10,800.00	10,900.00	10,800.00	10,800.00	9,569.67	28,334
2024-01-16	10,900.00	10,900.00	10,800.00	10,800.00	9,569.67	2,900
2024-01-15	10,900.00	10,900.00	10,700.00	10,900.00	9,658.27	12,200
2024-01-12	10,700.00	10,900.00	10,700.00	10,900.00	9,658.27	23,300
2024-01-11	11,000.00	11,000.00	10,900.00	10,900.00	9,658.27	15,200
2024-01-10	10,800.00	10,900.00	10,700.00	10,900.00	9,658.27	10,700
2024-01-09	10,800.00	11,000.00	10,800.00	11,000.00	9,746.88	29,900
2024-01-08	11,000.00	11,000.00	10,700.00	10,700.00	9,481.06	34,400
2024-01-05	11,000.00	11,000.00	10,700.00	11,000.00	9,746.88	5,720
2024-01-04	10,800.00	11,000.00	10,700.00	11,000.00	9,746.88	19,703
2024-01-03	11,000.00	11,000.00	10,800.00	11,000.00	9,746.88	37,121
2024-01-02	11,000.00	11,000.00	10,900.00	11,000.00	9,746.88	37,247
2023-12-29	11,500.00	11,500.00	10,800.00	11,000.00	9,746.88	36,300
2023-12-28	11,400.00	11,400.00	10,900.00	11,000.00	9,746.88	8,100
2023-12-27	11,400.00	11,400.00	10,600.00	10,600.00	9,392.45	23,200
2023-12-26	10,900.00	11,100.00	10,000.00	11,000.00	9,746.88	26,300
2023-12-25	11,000.00	11,000.00	11,000.00	11,000.00	9,746.88	11,705
2023-12-22	11,000.00	11,000.00	11,000.00	11,000.00	9,746.88	15,300
2023-12-20	11,000.00	11,000.00	11,000.00	11,000.00	9,746.88	5,500
2023-12-19	11,400.00	11,400.00	11,000.00	11,000.00	9,746.88	7,300
2023-12-18	11,200.00	11,300.00	11,000.00	11,200.00	9,924.10	18,100
2023-12-15	11,000.00	11,000.00	11,000.00	11,000.00	9,746.88	21,065
2023-12-14	11,100.00	11,200.00	10,700.00	11,200.00	9,924.10	707
2023-12-13	11,400.00	11,400.00	11,100.00	11,300.00	10,012.71	48,562
2023-12-12	11,000.00	11,300.00	11,000.00	11,300.00	10,012.71	13,400
2023-12-11	11,700.00	11,700.00	11,000.00	11,000.00	9,746.88	1,300
2023-12-08	12,400.00	12,400.00	11,300.00	11,300.00	10,012.71	492,615
2023-12-07	11,400.00	11,400.00	11,000.00	11,300.00	10,012.71	32,000
2023-12-06	11,500.00	11,600.00	11,400.00	11,600.00	9,835.49	550,500
2023-12-05	11,500.00	11,600.00	11,400.00	11,600.00	9,835.49	3,900
2023-12-04	11,500.00	11,600.00	11,400.00	11,600.00	9,835.49	5,760
2023-12-01	11,200.00	11,500.00	11,200.00	11,500.00	9,750.70	4,500
2023-11-30	11,300.00	11,400.00	11,200.00	11,200.00	9,496.34	7,900
2023-11-29	11,900.00	11,900.00	11,200.00	11,200.00	9,496.34	18,200
2023-11-28	11,900.00	11,900.00	11,700.00	11,700.00	9,920.28	2,900
2023-11-27	11,400.00	12,000.00	11,400.00	11,700.00	9,920.28	24,650
2023-11-24	11,300.00	11,600.00	11,300.00	11,300.00	9,581.12	12,001
2023-11-22	11,200.00	11,300.00	11,100.00	11,300.00	9,581.12	476,712
2023-11-21	11,200.00	11,200.00	11,200.00	11,200.00	9,496.34	100
2023-11-20	11,100.00	11,100.00	11,000.00	11,000.00	9,326.76	826
2023-11-17	11,100.00	11,100.00	11,000.00	11,100.00	9,411.55	300
2023-11-16	11,000.00	11,200.00	11,000.00	11,100.00	9,411.55	4,001

← NewerPage 9 of 17 · 991 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.