Power Engineering Consulting JSC 4 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	12,700.00	13,400.00	12,500.00	12,500.00	9,258.72	20,500
2023-10-30	12,600.00	13,400.00	12,500.00	12,800.00	9,480.93	29,007
2023-10-27	13,800.00	13,800.00	12,300.00	13,000.00	9,629.07	11,900
2023-10-26	12,800.00	13,300.00	12,600.00	12,800.00	9,480.93	21,301
2023-10-25	13,000.00	13,100.00	12,900.00	13,100.00	9,703.14	20,701
2023-10-24	13,000.00	13,100.00	12,800.00	13,000.00	9,629.07	9,100
2023-10-23	13,300.00	13,300.00	12,800.00	12,900.00	9,555.00	30,370
2023-10-20	13,300.00	13,400.00	13,300.00	13,300.00	9,851.28	1,900
2023-10-19	13,400.00	13,500.00	13,300.00	13,500.00	9,999.41	1,200
2023-10-18	13,500.00	13,500.00	13,500.00	13,500.00	9,999.41	600
2023-10-17	13,400.00	14,500.00	13,400.00	13,600.00	10,073.48	5,100
2023-10-16	13,500.00	13,500.00	13,500.00	13,500.00	9,999.41	100
2023-10-13	13,400.00	13,500.00	13,400.00	13,400.00	9,925.34	20,200
2023-10-12	13,600.00	13,600.00	13,400.00	13,600.00	10,073.48	18,000
2023-10-11	13,500.00	13,600.00	13,400.00	13,600.00	10,073.48	1,800
2023-10-10	13,400.00	13,500.00	13,400.00	13,500.00	9,999.41	23,210
2023-10-09	13,600.00	13,600.00	13,400.00	13,400.00	9,925.34	4,400
2023-10-06	13,500.00	13,500.00	13,500.00	13,500.00	9,999.41	1,100
2023-10-05	13,500.00	13,500.00	13,500.00	13,500.00	9,999.41	300
2023-10-04	13,600.00	13,600.00	13,200.00	13,500.00	9,999.41	20,000
2023-10-03	13,500.00	13,500.00	13,500.00	13,500.00	9,999.41	1,400
2023-10-02	13,700.00	13,800.00	13,700.00	13,800.00	10,221.62	10,808
2023-09-29	13,700.00	13,700.00	13,700.00	13,700.00	10,147.55	2,600
2023-09-28	13,700.00	13,700.00	13,500.00	13,700.00	10,147.55	15,000
2023-09-27	13,600.00	13,700.00	13,300.00	13,700.00	10,147.55	26,101
2023-09-26	14,100.00	14,200.00	13,500.00	13,700.00	10,147.55	7,400
2023-09-25	13,800.00	14,200.00	13,300.00	14,200.00	10,517.90	19,600
2023-09-22	14,000.00	14,200.00	13,600.00	14,200.00	10,517.90	12,864
2023-09-21	14,100.00	14,200.00	14,100.00	14,100.00	10,443.83	5,200
2023-09-20	14,500.00	14,800.00	14,300.00	14,400.00	10,666.04	18,864
2023-09-19	14,200.00	14,300.00	14,000.00	14,300.00	10,591.97	15,902
2023-09-18	13,700.00	14,500.00	13,700.00	14,200.00	10,517.90	39,095
2023-09-15	13,400.00	13,500.00	13,300.00	13,400.00	9,925.34	28,847
2023-09-14	13,000.00	13,200.00	12,900.00	13,200.00	9,777.21	15,100
2023-09-13	13,700.00	13,700.00	13,000.00	13,000.00	9,629.07	22,060
2023-09-12	13,000.00	13,900.00	13,000.00	13,900.00	10,295.69	7,763
2023-09-11	13,400.00	13,400.00	12,800.00	13,000.00	9,629.07	59,210
2023-09-08	12,900.00	13,000.00	12,800.00	13,000.00	9,629.07	16,816
2023-09-07	12,900.00	13,100.00	12,800.00	12,900.00	9,555.00	16,700
2023-09-06	12,600.00	12,900.00	12,600.00	12,900.00	9,555.00	3,796
2023-09-05	12,800.00	12,900.00	12,800.00	12,800.00	9,480.93	29,624
2023-08-31	12,700.00	12,800.00	12,700.00	12,800.00	9,480.93	4,420
2023-08-30	12,800.00	12,800.00	12,700.00	12,800.00	9,480.93	4,100
2023-08-29	12,700.00	12,800.00	12,700.00	12,800.00	9,480.93	3,400
2023-08-28	12,700.00	12,700.00	12,700.00	12,700.00	9,406.86	12,100
2023-08-25	12,600.00	12,700.00	12,600.00	12,700.00	9,406.86	520
2023-08-24	12,500.00	12,700.00	12,500.00	12,700.00	9,406.86	4,100
2023-08-23	12,900.00	12,900.00	12,400.00	12,800.00	9,480.93	17,200
2023-08-22	12,500.00	12,600.00	12,500.00	12,500.00	9,258.72	14,900
2023-08-21	12,700.00	12,700.00	12,500.00	12,500.00	9,258.72	25,132
2023-08-18	12,900.00	13,300.00	12,500.00	12,600.00	9,332.79	36,700
2023-08-17	12,800.00	12,900.00	12,800.00	12,900.00	9,555.00	1,223
2023-08-16	12,900.00	12,900.00	12,900.00	12,900.00	9,555.00	25,802
2023-08-15	12,900.00	12,900.00	12,900.00	12,900.00	9,555.00	8,068
2023-08-14	12,800.00	13,200.00	12,700.00	12,900.00	9,555.00	57,520
2023-08-11	12,900.00	13,000.00	12,800.00	12,800.00	9,480.93	52,820
2023-08-10	13,200.00	13,200.00	12,800.00	12,800.00	9,480.93	22,302
2023-08-09	12,700.00	12,900.00	12,700.00	12,800.00	9,480.93	57,500
2023-08-08	12,800.00	12,800.00	12,800.00	12,800.00	9,480.93	14,800
2023-08-07	12,700.00	12,800.00	12,700.00	12,700.00	9,406.86	12,400

← NewerPage 12 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.