Power Engineering Consulting JSC 4 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	13,100.00	13,100.00	12,900.00	12,900.00	10,450.78	2,500
2024-05-03	13,000.00	13,100.00	13,000.00	13,100.00	10,612.80	2,501
2024-05-02	13,200.00	13,200.00	13,200.00	13,200.00	10,693.82	200
2024-04-26	13,000.00	13,000.00	12,800.00	13,000.00	10,531.79	11,400
2024-04-25	13,000.00	13,000.00	13,000.00	13,000.00	10,531.79	10,900
2024-04-24	12,900.00	13,000.00	12,900.00	13,000.00	10,531.79	8,459
2024-04-23	13,000.00	13,400.00	12,800.00	13,400.00	10,855.85	17,100
2024-04-22	13,000.00	13,000.00	12,800.00	13,000.00	10,531.79	22,600
2024-04-19	13,500.00	13,600.00	13,000.00	13,000.00	10,531.79	24,100
2024-04-17	13,500.00	13,800.00	13,500.00	13,800.00	11,179.90	13,400
2024-04-16	13,800.00	13,800.00	13,500.00	13,500.00	10,936.86	3,600
2024-04-15	13,800.00	13,800.00	13,800.00	13,800.00	11,179.90	2,000
2024-04-12	13,700.00	13,800.00	13,600.00	13,800.00	11,179.90	6,201
2024-04-11	13,900.00	13,900.00	13,900.00	13,900.00	11,260.91	620
2024-04-10	13,700.00	13,700.00	13,700.00	13,700.00	11,098.89	2,700
2024-04-08	13,700.00	13,700.00	13,700.00	13,700.00	11,098.89	10,232
2024-04-05	13,700.00	13,900.00	13,700.00	13,900.00	11,260.91	8,006
2024-04-04	14,200.00	14,200.00	13,700.00	13,900.00	11,260.91	6,400
2024-04-03	13,800.00	14,200.00	13,800.00	14,200.00	11,503.96	3,000
2024-04-02	13,800.00	14,400.00	13,700.00	14,400.00	11,665.98	16,427
2024-04-01	13,700.00	13,800.00	13,700.00	13,800.00	11,179.90	7,000
2024-03-29	13,800.00	13,800.00	13,600.00	13,800.00	11,179.90	12,820
2024-03-28	13,800.00	13,800.00	13,800.00	13,800.00	11,179.90	400
2024-03-27	13,900.00	13,900.00	13,600.00	13,800.00	11,179.90	2,700
2024-03-26	13,900.00	13,900.00	13,800.00	13,800.00	11,179.90	702
2024-03-25	13,800.00	13,800.00	13,700.00	13,700.00	11,098.89	3,209
2024-03-22	13,900.00	13,900.00	13,800.00	13,800.00	11,179.90	1,900
2024-03-21	13,800.00	13,900.00	13,700.00	13,900.00	11,260.91	4,303
2024-03-20	13,500.00	13,700.00	13,500.00	13,700.00	11,098.89	300
2024-03-19	13,400.00	13,400.00	13,400.00	13,400.00	10,855.85	3,524
2024-03-18	13,400.00	13,500.00	13,400.00	13,400.00	10,855.85	6,900
2024-03-15	13,600.00	13,800.00	13,300.00	13,800.00	11,179.90	3,110
2024-03-14	13,700.00	13,800.00	13,700.00	13,800.00	11,179.90	1,100
2024-03-13	13,700.00	13,900.00	13,700.00	13,700.00	11,098.89	9,800
2024-03-12	13,800.00	13,800.00	13,700.00	13,700.00	11,098.89	407
2024-03-08	13,800.00	13,800.00	13,600.00	13,600.00	11,017.87	4,300
2024-03-07	13,800.00	13,800.00	13,700.00	13,800.00	11,179.90	2,206
2024-03-06	13,900.00	13,900.00	13,800.00	13,800.00	11,179.90	23,923
2024-03-05	13,800.00	13,900.00	13,700.00	13,900.00	11,260.91	36,647
2024-03-04	13,800.00	14,000.00	13,600.00	13,900.00	11,260.91	13,515
2024-03-01	13,100.00	13,800.00	13,100.00	13,800.00	11,179.90	40,810
2024-02-29	13,200.00	13,200.00	13,100.00	13,100.00	10,612.80	2,901
2024-02-28	13,200.00	13,200.00	13,200.00	13,200.00	10,693.82	2,807
2024-02-27	13,300.00	13,300.00	13,200.00	13,200.00	10,693.82	13,117
2024-02-26	13,300.00	13,300.00	13,200.00	13,200.00	10,693.82	2,000
2024-02-23	13,200.00	13,200.00	13,200.00	13,200.00	10,693.82	6,600
2024-02-22	13,200.00	13,300.00	12,900.00	13,300.00	10,774.83	14,660
2024-02-21	13,100.00	13,500.00	13,100.00	13,200.00	10,693.82	16,604
2024-02-20	13,000.00	13,000.00	13,000.00	13,000.00	10,531.79	13,710
2024-02-19	12,800.00	13,000.00	12,800.00	12,900.00	10,450.78	40,204
2024-02-16	12,800.00	13,000.00	12,700.00	12,800.00	10,369.76	2,268
2024-02-15	12,900.00	13,000.00	12,800.00	13,000.00	10,531.79	5,500
2024-02-07	12,900.00	12,900.00	12,700.00	12,900.00	10,450.78	15,700
2024-02-06	12,900.00	13,000.00	12,800.00	13,000.00	10,531.79	17,020
2024-02-05	12,900.00	12,900.00	12,800.00	12,900.00	10,450.78	6,900
2024-02-02	12,900.00	13,000.00	12,800.00	12,900.00	10,450.78	33,300
2024-02-01	12,800.00	12,900.00	12,800.00	12,900.00	10,450.78	9,115
2024-01-31	12,800.00	12,900.00	12,700.00	12,700.00	10,288.75	5,600
2024-01-30	12,800.00	12,800.00	12,700.00	12,700.00	10,288.75	21,100
2024-01-29	12,900.00	12,900.00	12,700.00	12,700.00	10,288.75	3,000

← NewerPage 10 of 20 · 1,154 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	1,000.0000 VND
2025-10-09	1,000.0000 VND
2024-12-03	1,000.0000 VND
2023-12-08	1,200.0000 VND
2020-11-19	499.9999 VND
2020-03-06	499.9999 VND
2019-10-14	399.9999 VND
2019-06-07	499.9999 VND
2019-01-11	499.9999 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.