Power Engineering Consulting JSC 4 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	15,000.00	15,000.00	15,000.00	15,000.00	9,920.05	672
2022-11-02	15,000.00	15,000.00	15,000.00	15,000.00	9,920.05	52,640
2022-11-01	15,000.00	15,000.00	15,000.00	15,000.00	9,920.05	62,048
2022-10-31	15,500.00	15,500.00	14,200.00	15,000.00	9,920.05	41,568
2022-10-28	15,100.00	15,500.00	15,000.00	15,500.00	10,250.72	3,920
2022-10-27	15,000.00	15,100.00	15,000.00	15,100.00	9,986.19	9,072
2022-10-26	14,900.00	15,000.00	14,200.00	14,500.00	9,589.38	12,992
2022-10-25	14,900.00	15,000.00	14,900.00	15,000.00	9,920.05	41,664
2022-10-24	15,200.00	15,200.00	14,800.00	15,000.00	9,920.05	58,352
2022-10-21	16,200.00	16,200.00	15,900.00	15,900.00	10,515.26	2,718
2022-10-20	15,700.00	16,200.00	15,700.00	16,200.00	10,713.66	10,976
2022-10-18	15,200.00	16,800.00	15,200.00	16,800.00	11,110.46	147,930
2022-10-17	16,000.00	16,700.00	16,000.00	16,500.00	10,912.06	18,646
2022-10-14	16,800.00	16,800.00	16,500.00	16,500.00	10,912.06	1,792
2022-10-13	16,000.00	16,900.00	16,000.00	16,600.00	10,978.19	13,552
2022-10-11	16,800.00	16,800.00	15,600.00	16,600.00	10,978.19	14,784
2022-10-10	17,200.00	17,200.00	17,200.00	17,200.00	11,374.99	112
2022-10-07	16,800.00	16,800.00	16,800.00	16,800.00	11,110.46	224
2022-10-06	17,100.00	17,100.00	17,100.00	17,100.00	11,308.86	175
2022-10-05	17,100.00	17,100.00	17,100.00	17,100.00	11,308.86	112
2022-10-04	16,600.00	17,400.00	16,400.00	16,400.00	10,845.92	17,965
2022-10-03	18,200.00	18,200.00	18,200.00	18,200.00	12,036.33	113
2022-09-30	16,800.00	17,200.00	16,800.00	17,200.00	11,374.99	15,008
2022-09-28	17,600.00	17,600.00	16,800.00	17,500.00	11,573.39	35,840
2022-09-27	17,800.00	17,800.00	17,000.00	17,800.00	11,771.80	17,301
2022-09-26	16,900.00	16,900.00	16,900.00	16,900.00	11,176.59	215
2022-09-23	17,000.00	17,400.00	17,000.00	17,400.00	11,507.26	1,420
2022-09-22	16,600.00	17,500.00	16,600.00	17,500.00	11,573.39	923
2022-09-21	17,500.00	17,500.00	17,500.00	17,500.00	11,573.39	112
2022-09-20	17,400.00	17,400.00	17,000.00	17,400.00	11,507.26	9,710
2022-09-19	17,100.00	18,100.00	17,100.00	17,400.00	11,507.26	82,320
2022-09-16	17,600.00	17,800.00	17,400.00	17,400.00	11,507.26	12,466
2022-09-15	17,500.00	18,000.00	17,500.00	18,000.00	11,904.06	1,277
2022-09-14	18,000.00	18,000.00	17,600.00	18,000.00	11,904.06	5,093
2022-09-13	17,600.00	18,800.00	17,600.00	18,500.00	12,234.73	188,493
2022-09-12	17,600.00	17,700.00	17,600.00	17,600.00	11,639.53	23,520
2022-09-09	17,800.00	17,800.00	17,700.00	17,700.00	11,705.66	64,064
2022-09-08	17,600.00	17,800.00	17,600.00	17,700.00	11,705.66	31,248
2022-09-07	17,800.00	17,900.00	17,700.00	17,700.00	11,705.66	90,619
2022-09-06	17,800.00	18,100.00	17,800.00	18,000.00	11,904.06	19,824
2022-09-05	17,600.00	18,200.00	17,600.00	18,000.00	11,904.06	62,272
2022-08-31	18,300.00	18,300.00	18,300.00	18,300.00	12,102.46	112
2022-08-30	18,100.00	18,200.00	16,700.00	18,200.00	12,036.33	17,704
2022-08-29	17,600.00	18,400.00	17,600.00	18,000.00	11,904.06	17,360
2022-08-26	18,100.00	18,200.00	18,000.00	18,000.00	11,904.06	31,920
2022-08-25	18,200.00	18,400.00	18,000.00	18,400.00	12,168.60	28,112
2022-08-24	18,100.00	18,100.00	18,000.00	18,000.00	11,904.06	5,824
2022-08-23	18,700.00	18,700.00	18,400.00	18,500.00	12,234.73	107,184
2022-08-22	18,700.00	18,700.00	18,700.00	18,700.00	12,367.00	560
2022-08-19	18,600.00	18,700.00	18,600.00	18,700.00	12,367.00	20,272
2022-08-18	18,400.00	18,700.00	18,400.00	18,500.00	12,234.73	76,200
2022-08-17	18,400.00	18,700.00	18,300.00	18,400.00	12,168.60	41,328
2022-08-16	18,600.00	18,700.00	18,500.00	18,600.00	12,300.87	82,432
2022-08-15	18,900.00	18,900.00	18,200.00	18,800.00	12,433.13	94,976
2022-08-12	18,500.00	18,800.00	18,500.00	18,500.00	12,234.73	87,920
2022-08-11	18,500.00	18,500.00	18,000.00	18,400.00	12,168.60	31,248
2022-08-10	18,400.00	18,400.00	18,400.00	18,400.00	12,168.60	8,512
2022-08-09	18,400.00	18,500.00	18,400.00	18,400.00	12,168.60	20,832
2022-08-08	18,100.00	18,400.00	18,100.00	18,400.00	12,168.60	119,448
2022-08-05	18,500.00	18,500.00	18,400.00	18,400.00	12,168.60	1,120

← NewerPage 16 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.