Power Engineering Consulting JSC 4 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	18,300.00	18,400.00	18,300.00	18,400.00	12,168.60	54,432
2022-08-03	18,500.00	18,500.00	18,000.00	18,300.00	12,102.46	11,872
2022-08-02	18,400.00	18,500.00	18,200.00	18,500.00	12,234.73	12,768
2022-08-01	18,600.00	18,600.00	18,200.00	18,500.00	12,234.73	63,728
2022-07-29	18,400.00	18,600.00	18,400.00	18,600.00	12,300.87	4,816
2022-07-28	18,000.00	18,400.00	18,000.00	18,400.00	12,168.60	17,584
2022-07-27	18,400.00	18,400.00	18,000.00	18,000.00	11,904.06	9,744
2022-07-26	18,000.00	18,400.00	17,900.00	18,400.00	12,168.60	50,064
2022-07-25	19,000.00	19,000.00	18,400.00	18,400.00	12,168.60	39,200
2022-07-22	18,900.00	18,900.00	18,900.00	18,900.00	12,499.27	112
2022-07-20	18,300.00	18,600.00	18,100.00	18,600.00	12,300.87	1,456
2022-07-19	18,300.00	18,500.00	18,300.00	18,500.00	12,234.73	56,560
2022-07-14	18,400.00	18,600.00	18,300.00	18,500.00	12,234.73	12,432
2022-07-13	17,500.00	18,500.00	17,500.00	18,500.00	12,234.73	7,952
2022-07-12	18,000.00	18,400.00	18,000.00	18,400.00	12,168.60	7,504
2022-07-11	18,900.00	18,900.00	18,900.00	18,900.00	12,499.27	16,240
2022-07-08	18,000.00	18,400.00	18,000.00	18,400.00	12,168.60	9,744
2022-07-07	18,300.00	18,300.00	18,200.00	18,300.00	12,102.46	172,032
2022-07-06	18,000.00	18,000.00	18,000.00	18,000.00	11,904.06	672
2022-07-04	18,400.00	18,500.00	18,100.00	18,500.00	12,234.73	166,208
2022-07-01	18,500.00	18,500.00	18,000.00	18,000.00	11,904.06	4,032
2022-06-29	17,100.00	18,600.00	17,100.00	18,600.00	12,300.87	134,400
2022-06-28	18,800.00	18,800.00	17,000.00	17,700.00	11,705.66	71,120
2022-06-27	18,000.00	18,200.00	17,800.00	17,900.00	11,837.93	5,600
2022-06-24	19,000.00	19,000.00	17,800.00	17,800.00	11,771.80	1,008
2022-06-23	19,200.00	19,500.00	19,200.00	19,500.00	12,896.07	224
2022-06-20	19,200.00	19,700.00	19,200.00	19,700.00	13,028.34	4,256
2022-06-17	19,000.00	19,900.00	19,000.00	19,800.00	13,094.47	11,760
2022-06-15	20,000.00	20,000.00	20,000.00	20,000.00	13,226.74	672
2022-06-14	19,400.00	19,500.00	19,400.00	19,500.00	12,896.07	1,232
2022-06-13	20,000.00	20,000.00	19,800.00	19,800.00	13,094.47	3,360
2022-06-10	20,000.00	20,700.00	19,500.00	20,500.00	13,557.41	216,720
2022-06-09	19,500.00	21,000.00	19,500.00	20,700.00	13,689.67	69,216
2022-06-08	19,500.00	19,500.00	19,500.00	19,500.00	12,896.07	112
2022-06-07	19,900.00	19,900.00	19,000.00	19,500.00	12,896.07	37,296
2022-06-06	19,500.00	19,600.00	19,500.00	19,500.00	12,896.07	1,792
2022-06-03	19,500.00	19,500.00	19,500.00	19,500.00	12,896.07	277
2022-06-02	20,000.00	20,000.00	19,500.00	20,000.00	13,226.74	57,173
2022-06-01	19,600.00	20,300.00	19,600.00	20,000.00	13,226.74	55,216
2022-05-31	19,600.00	20,400.00	19,500.00	20,300.00	13,425.14	851
2022-05-30	19,500.00	19,700.00	19,400.00	19,700.00	13,028.34	137,312
2022-05-27	20,100.00	20,400.00	20,100.00	20,300.00	13,425.14	2,800
2022-05-26	19,200.00	20,500.00	19,200.00	20,000.00	13,226.74	78,848
2022-05-25	20,100.00	20,400.00	19,500.00	20,400.00	13,491.27	11,452
2022-05-24	19,500.00	20,300.00	19,500.00	20,300.00	13,425.14	66,528
2022-05-23	19,300.00	20,000.00	19,300.00	20,000.00	13,226.74	160,832
2022-05-20	19,800.00	19,800.00	19,800.00	19,800.00	13,094.47	1,568
2022-05-19	19,300.00	19,600.00	19,300.00	19,600.00	12,962.20	131,040
2022-05-18	19,400.00	19,500.00	19,000.00	19,500.00	12,896.07	28,627
2022-05-17	19,500.00	19,500.00	18,500.00	19,500.00	12,896.07	76,272
2022-05-16	19,000.00	20,000.00	19,000.00	19,000.00	12,565.40	58,352
2022-05-13	21,300.00	21,300.00	19,800.00	19,800.00	13,094.47	10,080
2022-05-12	21,000.00	21,000.00	21,000.00	21,000.00	13,888.07	112
2022-05-11	20,200.00	21,000.00	20,200.00	20,500.00	13,557.41	27,328
2022-05-10	19,700.00	21,000.00	19,700.00	21,000.00	13,888.07	3,920
2022-05-09	19,300.00	20,600.00	19,300.00	20,600.00	13,623.54	5,712
2022-05-06	22,000.00	22,000.00	20,600.00	21,000.00	13,888.07	5,056
2022-05-05	21,500.00	22,000.00	21,000.00	22,000.00	14,549.41	61,152
2022-05-04	20,500.00	22,000.00	20,500.00	22,000.00	14,549.41	24,304
2022-04-29	19,300.00	20,500.00	19,300.00	20,500.00	13,557.41	12,544

← NewerPage 17 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.