Power Engineering Consulting JSC 4 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	13,600.00	13,600.00	13,600.00	13,600.00	10,073.48	100
2023-02-06	13,500.00	13,500.00	13,400.00	13,400.00	9,925.34	5,000
2023-02-03	13,600.00	14,100.00	13,600.00	13,900.00	10,295.69	7,100
2023-02-02	13,600.00	13,600.00	13,600.00	13,600.00	10,073.48	2,500
2023-02-01	14,100.00	14,100.00	13,800.00	13,800.00	10,221.62	8,500
2023-01-31	14,000.00	14,000.00	13,800.00	13,900.00	10,295.69	2,400
2023-01-30	14,300.00	14,300.00	13,900.00	14,100.00	10,443.83	1,391
2023-01-27	14,300.00	14,300.00	14,300.00	14,300.00	10,591.97	111
2023-01-19	13,300.00	13,300.00	13,300.00	13,300.00	9,851.28	5,106
2023-01-18	13,200.00	13,900.00	13,200.00	13,300.00	9,851.28	919
2023-01-17	13,000.00	13,300.00	13,000.00	13,300.00	9,851.28	748
2023-01-16	12,900.00	13,000.00	12,900.00	12,900.00	9,555.00	2,600
2023-01-13	13,000.00	13,000.00	12,900.00	13,000.00	9,629.07	3,900
2023-01-11	13,000.00	13,000.00	12,900.00	12,900.00	9,555.00	23,600
2023-01-10	12,900.00	12,900.00	12,900.00	12,900.00	9,555.00	402
2023-01-09	13,800.00	13,800.00	12,900.00	12,900.00	9,555.00	1,160
2023-01-06	13,200.00	13,200.00	12,500.00	13,000.00	9,629.07	3,608
2023-01-05	13,700.00	13,700.00	13,200.00	13,400.00	9,925.34	920
2023-01-04	13,200.00	13,700.00	11,900.00	13,400.00	9,925.34	5,968
2023-01-03	13,100.00	13,100.00	13,100.00	13,100.00	9,703.14	1,173
2022-12-30	12,900.00	13,000.00	12,900.00	12,900.00	9,555.00	123,836
2022-12-29	12,900.00	12,900.00	12,900.00	12,900.00	9,555.00	43,700
2022-12-28	12,900.00	12,900.00	12,900.00	12,900.00	9,555.00	101
2022-12-27	12,600.00	13,000.00	12,600.00	13,000.00	9,629.07	35,300
2022-12-26	12,900.00	13,100.00	12,800.00	13,100.00	9,703.14	17,500
2022-12-23	13,800.00	13,800.00	13,800.00	13,800.00	10,221.62	100
2022-12-22	13,000.00	13,000.00	13,000.00	13,000.00	9,629.07	100
2022-12-21	12,900.00	12,900.00	12,800.00	12,800.00	9,480.93	4,200
2022-12-20	14,000.00	14,000.00	14,000.00	14,000.00	10,369.76	100
2022-12-19	12,900.00	12,900.00	12,900.00	12,900.00	9,555.00	1,100
2022-12-16	12,900.00	13,000.00	12,900.00	12,900.00	9,555.00	3,608
2022-12-15	13,200.00	13,200.00	12,800.00	12,900.00	9,555.00	3,400
2022-12-14	13,300.00	13,300.00	13,000.00	13,000.00	9,629.07	700
2022-12-13	13,000.00	13,000.00	13,000.00	13,000.00	9,629.07	5,000
2022-12-12	13,000.00	13,100.00	13,000.00	13,000.00	9,629.07	16,100
2022-12-09	13,000.00	13,000.00	13,000.00	13,000.00	9,629.07	25,225
2022-12-08	13,300.00	13,300.00	13,000.00	13,300.00	9,851.28	80,300
2022-12-07	13,000.00	13,000.00	12,800.00	13,000.00	9,629.07	19,900
2022-12-06	13,200.00	13,300.00	13,200.00	13,300.00	9,851.28	20,104
2022-12-05	13,100.00	13,300.00	13,000.00	13,300.00	9,851.28	2,456
2022-12-02	13,700.00	13,700.00	13,600.00	13,600.00	10,073.48	1,249
2022-12-01	13,700.00	13,700.00	13,100.00	13,100.00	9,703.14	12,340
2022-11-30	13,300.00	13,800.00	12,600.00	13,800.00	10,221.62	46,004
2022-11-29	13,500.00	13,900.00	13,300.00	13,900.00	10,295.69	6,300
2022-11-28	13,500.00	13,500.00	13,400.00	13,500.00	9,999.41	7,400
2022-11-25	13,300.00	13,300.00	13,300.00	13,300.00	9,851.28	300
2022-11-24	13,800.00	13,800.00	13,200.00	13,300.00	9,851.28	28,434
2022-11-23	13,300.00	13,300.00	13,000.00	13,200.00	9,777.21	120,521
2022-11-22	13,300.00	13,300.00	13,000.00	13,200.00	9,777.21	103,656
2022-11-18	13,000.00	13,200.00	12,800.00	13,000.00	9,629.07	44,300
2022-11-17	13,000.00	13,000.00	13,000.00	13,000.00	9,629.07	110,113
2022-11-16	12,400.00	12,900.00	12,400.00	12,900.00	9,555.00	34,500
2022-11-15	12,900.00	12,900.00	12,000.00	12,400.00	9,184.65	5,800
2022-11-14	13,500.00	13,500.00	13,000.00	13,200.00	9,777.21	25,300
2022-11-11	13,600.00	13,600.00	13,600.00	13,600.00	10,073.48	1,100
2022-11-10	14,900.00	14,900.00	12,400.00	13,600.00	10,073.48	8,405
2022-11-09	13,500.00	14,000.00	13,500.00	13,700.00	10,147.55	7,604
2022-11-08	14,600.00	14,900.00	14,600.00	14,900.00	9,853.92	2,924
2022-11-07	14,700.00	14,700.00	14,600.00	14,600.00	9,655.52	1,120
2022-11-04	14,800.00	15,000.00	14,800.00	15,000.00	9,920.05	3,136

← NewerPage 15 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.