Power Engineering Consulting JSC 4 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	12,800.00	12,900.00	12,800.00	12,900.00	10,450.78	6,500
2024-01-25	12,900.00	13,000.00	12,900.00	12,900.00	10,450.78	3,400
2024-01-24	12,900.00	13,000.00	12,700.00	12,900.00	10,450.78	8,600
2024-01-23	12,800.00	13,000.00	12,700.00	13,000.00	10,531.79	5,300
2024-01-22	13,400.00	13,400.00	12,700.00	13,100.00	10,612.80	7,213
2024-01-19	12,900.00	13,100.00	12,900.00	13,100.00	10,612.80	8,100
2024-01-18	12,800.00	12,800.00	12,800.00	12,800.00	10,369.76	2,200
2024-01-17	12,800.00	12,800.00	12,800.00	12,800.00	10,369.76	6,100
2024-01-16	12,900.00	12,900.00	12,800.00	12,800.00	10,369.76	1,800
2024-01-15	12,500.00	12,900.00	12,500.00	12,900.00	10,450.78	2,400
2024-01-12	12,900.00	12,900.00	12,800.00	12,800.00	10,369.76	4,400
2024-01-11	12,900.00	12,900.00	12,800.00	12,900.00	10,450.78	1,623
2024-01-10	12,700.00	12,800.00	12,700.00	12,700.00	10,288.75	1,900
2024-01-09	12,700.00	12,900.00	12,600.00	12,900.00	10,450.78	21,320
2024-01-08	12,900.00	13,000.00	12,600.00	12,600.00	10,207.74	22,100
2024-01-05	12,800.00	12,900.00	12,800.00	12,900.00	10,450.78	9,602
2024-01-04	12,700.00	12,800.00	12,700.00	12,800.00	10,369.76	21,700
2024-01-03	12,600.00	12,700.00	12,600.00	12,700.00	10,288.75	24,900
2024-01-02	12,600.00	12,600.00	12,600.00	12,600.00	10,207.74	1,001
2023-12-29	12,500.00	12,700.00	12,500.00	12,600.00	10,207.74	11,705
2023-12-28	12,500.00	12,700.00	12,500.00	12,600.00	10,207.74	7,026
2023-12-27	12,500.00	12,600.00	12,400.00	12,600.00	10,207.74	3,700
2023-12-26	12,500.00	12,600.00	12,300.00	12,600.00	10,207.74	17,803
2023-12-25	12,500.00	12,500.00	12,400.00	12,500.00	10,126.72	3,705
2023-12-22	12,400.00	12,500.00	12,400.00	12,500.00	10,126.72	4,900
2023-12-21	12,300.00	12,500.00	12,300.00	12,500.00	10,126.72	9,300
2023-12-20	12,200.00	12,500.00	12,200.00	12,500.00	10,126.72	8,800
2023-12-19	12,200.00	12,200.00	12,200.00	12,200.00	9,883.68	3,100
2023-12-18	12,200.00	12,200.00	12,000.00	12,200.00	9,883.68	10,600
2023-12-15	12,200.00	12,200.00	12,100.00	12,200.00	9,883.68	6,400
2023-12-14	12,100.00	12,200.00	12,100.00	12,200.00	9,883.68	1,300
2023-12-13	12,200.00	12,200.00	12,100.00	12,100.00	9,802.67	22,000
2023-12-12	12,600.00	12,600.00	12,000.00	12,000.00	9,721.65	6,200
2023-12-11	12,400.00	12,500.00	12,200.00	12,400.00	10,045.71	8,114
2023-12-08	12,800.00	12,800.00	12,400.00	12,400.00	10,045.71	18,400
2023-12-07	13,900.00	14,000.00	13,800.00	14,000.00	10,369.76	27,002
2023-12-06	13,800.00	13,900.00	13,700.00	13,800.00	10,221.62	43,112
2023-12-05	13,700.00	13,900.00	13,700.00	13,700.00	10,147.55	29,621
2023-12-04	13,600.00	13,700.00	13,600.00	13,700.00	10,147.55	26,801
2023-12-01	13,400.00	13,600.00	13,400.00	13,500.00	9,999.41	9,300
2023-11-30	13,500.00	13,500.00	13,400.00	13,400.00	9,925.34	20,438
2023-11-29	13,600.00	13,700.00	13,500.00	13,700.00	10,147.55	22,388
2023-11-28	13,700.00	13,700.00	13,500.00	13,500.00	9,999.41	4,300
2023-11-27	13,400.00	13,600.00	13,000.00	13,500.00	9,999.41	45,900
2023-11-23	13,300.00	13,400.00	13,000.00	13,400.00	9,925.34	16,000
2023-11-22	13,100.00	13,200.00	13,000.00	13,100.00	9,703.14	13,700
2023-11-21	13,300.00	13,300.00	13,000.00	13,100.00	9,703.14	15,900
2023-11-20	13,100.00	13,400.00	13,100.00	13,400.00	9,925.34	22,100
2023-11-16	13,400.00	13,400.00	13,400.00	13,400.00	9,925.34	311
2023-11-15	13,100.00	13,500.00	13,100.00	13,400.00	9,925.34	18,647
2023-11-14	13,200.00	13,500.00	13,200.00	13,400.00	9,925.34	6,605
2023-11-13	13,300.00	13,400.00	13,100.00	13,400.00	9,925.34	14,900
2023-11-10	13,200.00	13,600.00	13,200.00	13,600.00	10,073.48	2,500
2023-11-09	13,500.00	13,600.00	13,500.00	13,600.00	10,073.48	10,200
2023-11-08	13,400.00	13,500.00	13,200.00	13,500.00	9,999.41	3,400
2023-11-07	13,400.00	13,400.00	13,400.00	13,400.00	9,925.34	1,600
2023-11-06	13,600.00	13,600.00	13,300.00	13,400.00	9,925.34	13,100
2023-11-03	13,300.00	13,400.00	13,300.00	13,400.00	9,925.34	700
2023-11-02	12,700.00	13,700.00	12,700.00	13,300.00	9,851.28	2,800
2023-11-01	12,700.00	13,200.00	12,700.00	13,200.00	9,777.21	601

← NewerPage 11 of 20 · 1,150 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.