Power Engineering Consulting JSC 4 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	12,700.00	12,700.00	12,600.00	12,700.00	9,406.86	10,100
2023-08-03	12,700.00	12,800.00	12,700.00	12,800.00	9,480.93	13,300
2023-08-02	12,900.00	12,900.00	12,700.00	12,800.00	9,480.93	59,700
2023-08-01	12,800.00	12,800.00	12,700.00	12,800.00	9,480.93	44,400
2023-07-31	12,700.00	12,800.00	12,600.00	12,700.00	9,406.86	132,076
2023-07-28	12,700.00	12,700.00	12,600.00	12,700.00	9,406.86	7,812
2023-07-27	12,800.00	12,800.00	12,600.00	12,700.00	9,406.86	32,307
2023-07-26	12,700.00	12,800.00	12,600.00	12,700.00	9,406.86	29,481
2023-07-25	12,700.00	12,700.00	12,600.00	12,700.00	9,406.86	9,444
2023-07-24	12,600.00	12,800.00	12,500.00	12,700.00	9,406.86	67,446
2023-07-21	12,600.00	13,200.00	12,600.00	12,800.00	9,480.93	53,900
2023-07-20	12,700.00	12,800.00	12,700.00	12,700.00	9,406.86	23,002
2023-07-19	12,700.00	13,000.00	12,700.00	12,700.00	9,406.86	13,305
2023-07-18	12,700.00	12,700.00	12,600.00	12,600.00	9,332.79	6,000
2023-07-17	12,600.00	12,700.00	12,600.00	12,700.00	9,406.86	31,840
2023-07-14	12,700.00	12,700.00	12,600.00	12,600.00	9,332.79	20,100
2023-07-13	12,700.00	12,800.00	12,600.00	12,800.00	9,480.93	14,700
2023-07-12	12,700.00	12,800.00	12,700.00	12,700.00	9,406.86	13,800
2023-07-11	12,600.00	12,800.00	12,600.00	12,700.00	9,406.86	50,600
2023-07-10	12,700.00	12,700.00	12,600.00	12,600.00	9,332.79	21,800
2023-07-07	12,700.00	12,700.00	12,700.00	12,700.00	9,406.86	11,600
2023-07-06	12,800.00	12,800.00	12,700.00	12,700.00	9,406.86	14,500
2023-07-05	12,700.00	12,800.00	12,700.00	12,800.00	9,480.93	11,300
2023-07-04	12,800.00	12,800.00	12,700.00	12,700.00	9,406.86	8,400
2023-07-03	12,800.00	12,800.00	12,700.00	12,800.00	9,480.93	20,300
2023-06-30	12,800.00	12,800.00	12,700.00	12,800.00	9,480.93	9,300
2023-06-29	12,800.00	12,800.00	12,700.00	12,800.00	9,480.93	44,600
2023-06-28	12,800.00	12,800.00	12,700.00	12,800.00	9,480.93	7,600
2023-06-27	13,000.00	13,000.00	12,700.00	12,700.00	9,406.86	12,400
2023-06-26	13,000.00	13,000.00	12,600.00	12,700.00	9,406.86	34,300
2023-06-23	12,800.00	12,900.00	12,800.00	12,800.00	9,480.93	73,900
2023-06-22	12,700.00	12,800.00	12,700.00	12,800.00	9,480.93	33,300
2023-06-21	12,700.00	12,700.00	12,600.00	12,700.00	9,406.86	22,201
2023-06-20	12,600.00	12,600.00	12,600.00	12,600.00	9,332.79	9,040
2023-06-19	12,600.00	12,600.00	12,600.00	12,600.00	9,332.79	12,358
2023-06-16	12,600.00	12,600.00	12,600.00	12,600.00	9,332.79	11,200
2023-06-15	12,600.00	12,600.00	12,500.00	12,600.00	9,332.79	10,000
2023-06-14	12,600.00	12,700.00	12,500.00	12,600.00	9,332.79	20,068
2023-06-13	12,500.00	12,700.00	12,500.00	12,700.00	9,406.86	48,860
2023-06-12	12,600.00	12,600.00	12,500.00	12,600.00	9,332.79	31,000
2023-06-09	12,700.00	12,700.00	12,500.00	12,500.00	9,258.72	15,300
2023-06-08	12,700.00	12,700.00	12,700.00	12,700.00	9,406.86	19,100
2023-06-07	12,600.00	12,700.00	12,600.00	12,600.00	9,332.79	20,105
2023-06-06	12,700.00	12,800.00	12,600.00	12,600.00	9,332.79	19,000
2023-06-05	12,600.00	12,700.00	12,600.00	12,600.00	9,332.79	21,400
2023-06-02	12,600.00	12,800.00	12,600.00	12,800.00	9,480.93	15,300
2023-06-01	12,600.00	13,700.00	12,600.00	12,600.00	9,332.79	64,500
2023-05-31	12,600.00	12,800.00	12,600.00	12,700.00	9,406.86	34,000
2023-05-30	12,600.00	12,600.00	12,500.00	12,600.00	9,332.79	27,000
2023-05-29	12,500.00	12,600.00	12,400.00	12,600.00	9,332.79	88,519
2023-05-26	12,400.00	12,500.00	12,200.00	12,500.00	9,258.72	33,178
2023-05-25	12,500.00	12,500.00	12,400.00	12,500.00	9,258.72	82,500
2023-05-24	12,600.00	12,600.00	12,500.00	12,500.00	9,258.72	5,000
2023-05-23	12,700.00	12,700.00	12,600.00	12,600.00	9,332.79	67,100
2023-05-22	12,700.00	12,800.00	12,600.00	12,700.00	9,406.86	19,100
2023-05-19	12,800.00	12,800.00	12,700.00	12,800.00	9,480.93	33,132
2023-05-18	13,900.00	13,900.00	12,700.00	12,800.00	9,480.93	35,502
2023-05-17	13,000.00	13,000.00	12,600.00	12,700.00	9,406.86	94,600
2023-05-16	13,900.00	13,900.00	12,600.00	12,700.00	9,406.86	12,700
2023-05-15	12,800.00	13,800.00	12,400.00	12,800.00	9,480.93	21,900

← NewerPage 13 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.