Power Engineering Consulting JSC 4 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	12,600.00	12,600.00	12,600.00	12,600.00	9,332.79	4,618
2023-05-11	12,600.00	12,600.00	12,500.00	12,600.00	9,332.79	15,725
2023-05-10	12,500.00	12,500.00	12,500.00	12,500.00	9,258.72	21,700
2023-05-09	12,500.00	12,800.00	12,500.00	12,500.00	9,258.72	65,908
2023-05-08	12,500.00	12,500.00	12,500.00	12,500.00	9,258.72	49,118
2023-05-05	12,600.00	12,600.00	12,300.00	12,500.00	9,258.72	12,400
2023-05-04	12,900.00	12,900.00	12,500.00	12,600.00	9,332.79	3,801
2023-04-28	12,500.00	12,500.00	12,400.00	12,400.00	9,184.65	42,348
2023-04-27	13,600.00	13,600.00	12,100.00	12,500.00	9,258.72	47,900
2023-04-26	12,700.00	12,700.00	12,500.00	12,500.00	9,258.72	3,200
2023-04-25	12,800.00	12,800.00	12,600.00	12,700.00	9,406.86	8,324
2023-04-24	12,200.00	13,500.00	12,200.00	13,500.00	9,999.41	215
2023-04-21	12,600.00	12,600.00	12,400.00	12,600.00	9,332.79	26,900
2023-04-19	12,600.00	12,900.00	12,500.00	12,900.00	9,555.00	5,510
2023-04-17	12,800.00	12,900.00	12,700.00	12,900.00	9,555.00	13,380
2023-04-14	13,000.00	13,000.00	13,000.00	13,000.00	9,629.07	1,009
2023-04-13	12,900.00	13,000.00	12,800.00	13,000.00	9,629.07	43,430
2023-04-12	12,900.00	12,900.00	12,900.00	12,900.00	9,555.00	4,002
2023-04-11	13,000.00	13,000.00	12,800.00	12,800.00	9,480.93	8,788
2023-04-10	13,300.00	13,300.00	13,300.00	13,300.00	9,851.28	142
2023-04-07	12,900.00	12,900.00	12,900.00	12,900.00	9,555.00	34,800
2023-04-06	12,900.00	13,100.00	12,900.00	13,100.00	9,703.14	24,761
2023-04-05	12,900.00	13,000.00	12,900.00	12,900.00	9,555.00	2,520
2023-04-04	12,900.00	14,100.00	12,900.00	14,100.00	10,443.83	98,220
2023-04-03	13,100.00	13,100.00	12,900.00	12,900.00	9,555.00	1,200
2023-03-31	12,100.00	13,100.00	12,100.00	13,100.00	9,703.14	200
2023-03-30	12,900.00	12,900.00	12,900.00	12,900.00	9,555.00	40,549
2023-03-29	13,300.00	13,300.00	13,300.00	13,300.00	9,851.28	500
2023-03-28	13,300.00	13,300.00	12,900.00	12,900.00	9,555.00	57,456
2023-03-27	12,900.00	12,900.00	12,800.00	12,900.00	9,555.00	16,400
2023-03-24	13,100.00	14,000.00	12,700.00	13,000.00	9,629.07	6,712
2023-03-23	12,800.00	12,800.00	12,800.00	12,800.00	9,480.93	1,100
2023-03-22	12,900.00	13,000.00	12,900.00	13,000.00	9,629.07	5,100
2023-03-21	12,500.00	12,900.00	12,400.00	12,800.00	9,480.93	50,600
2023-03-20	13,000.00	13,000.00	12,900.00	12,900.00	9,555.00	1,600
2023-03-17	12,100.00	12,900.00	12,100.00	12,900.00	9,555.00	2,400
2023-03-16	12,800.00	13,000.00	12,800.00	12,900.00	9,555.00	5,789
2023-03-15	13,000.00	13,000.00	12,800.00	12,800.00	9,480.93	200
2023-03-14	13,400.00	13,400.00	12,900.00	12,900.00	9,555.00	700
2023-03-13	12,900.00	12,900.00	12,800.00	12,900.00	9,555.00	6,720
2023-03-10	12,900.00	12,900.00	12,900.00	12,900.00	9,555.00	1,800
2023-03-09	12,900.00	12,900.00	12,900.00	12,900.00	9,555.00	42,338
2023-03-08	12,900.00	12,900.00	12,900.00	12,900.00	9,555.00	300
2023-03-07	13,000.00	13,000.00	12,900.00	12,900.00	9,555.00	93,097
2023-03-06	13,000.00	13,000.00	12,900.00	12,900.00	9,555.00	1,300
2023-03-03	13,000.00	13,000.00	12,800.00	12,900.00	9,555.00	1,528
2023-03-02	13,000.00	13,000.00	12,800.00	12,900.00	9,555.00	3,200
2023-03-01	12,900.00	12,900.00	12,600.00	12,600.00	9,332.79	206
2023-02-28	12,800.00	12,800.00	12,800.00	12,800.00	9,480.93	200
2023-02-24	13,300.00	13,300.00	12,900.00	13,000.00	9,629.07	2,400
2023-02-23	12,800.00	13,300.00	12,200.00	13,000.00	9,629.07	4,066
2023-02-22	12,900.00	12,900.00	12,800.00	12,800.00	9,480.93	3,500
2023-02-21	12,900.00	12,900.00	12,500.00	12,900.00	9,555.00	38,700
2023-02-20	12,900.00	13,000.00	12,900.00	12,900.00	9,555.00	11,100
2023-02-17	13,000.00	13,000.00	12,900.00	13,000.00	9,629.07	70,179
2023-02-16	13,000.00	13,000.00	12,900.00	13,000.00	9,629.07	103,900
2023-02-15	13,000.00	13,000.00	13,000.00	13,000.00	9,629.07	3,022
2023-02-14	13,000.00	13,000.00	13,000.00	13,000.00	9,629.07	3,000
2023-02-13	13,500.00	13,500.00	13,000.00	13,000.00	9,629.07	1,200
2023-02-10	12,900.00	13,600.00	12,900.00	13,600.00	10,073.48	1,038

← NewerPage 14 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.