Power Engineering Consulting JSC 4 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	20,000.00	20,500.00	19,200.00	20,000.00	13,226.74	18,592
2022-04-27	19,100.00	20,000.00	19,100.00	20,000.00	13,226.74	6,720
2022-04-26	18,500.00	19,100.00	18,500.00	19,100.00	12,631.53	5,600
2022-04-25	20,000.00	20,000.00	18,900.00	19,100.00	12,631.53	4,816
2022-04-22	21,000.00	21,000.00	19,100.00	20,000.00	13,226.74	24,008
2022-04-21	19,000.00	21,000.00	19,000.00	21,000.00	13,888.07	8,299
2022-04-20	21,000.00	21,100.00	20,600.00	21,000.00	13,888.07	52,759
2022-04-19	21,000.00	22,000.00	21,000.00	21,500.00	14,218.74	50,960
2022-04-18	21,200.00	21,200.00	20,000.00	21,000.00	13,888.07	56,118
2022-04-15	20,800.00	21,500.00	20,800.00	21,000.00	13,888.07	28,249
2022-04-14	21,900.00	21,900.00	20,500.00	21,400.00	14,152.61	13,104
2022-04-13	21,000.00	21,900.00	20,300.00	21,800.00	14,417.14	131,376
2022-04-12	20,000.00	21,000.00	20,000.00	21,000.00	13,888.07	15,366
2022-04-08	21,100.00	21,200.00	21,000.00	21,000.00	13,888.07	23,857
2022-04-07	21,100.00	21,500.00	21,100.00	21,200.00	14,020.34	61,506
2022-04-06	21,400.00	21,500.00	19,700.00	21,000.00	13,888.07	87,774
2022-04-05	21,500.00	23,600.00	21,400.00	21,400.00	14,152.61	252,799
2022-04-04	21,500.00	21,500.00	20,300.00	21,500.00	14,218.74	94,091
2022-04-01	21,400.00	21,700.00	20,000.00	21,500.00	14,218.74	67,346
2022-03-31	19,500.00	21,400.00	19,500.00	21,400.00	14,152.61	193,856
2022-03-30	19,500.00	20,300.00	18,700.00	19,500.00	12,896.07	72,867
2022-03-29	17,900.00	19,500.00	17,800.00	19,500.00	12,896.07	108,045
2022-03-28	17,800.00	17,900.00	17,800.00	17,800.00	11,771.80	2,800
2022-03-25	17,900.00	18,000.00	17,900.00	17,900.00	11,837.93	21,073
2022-03-24	17,700.00	18,000.00	17,700.00	17,800.00	11,771.80	38,156
2022-03-23	17,600.00	17,700.00	17,500.00	17,700.00	11,705.66	18,368
2022-03-22	17,500.00	17,700.00	17,500.00	17,700.00	11,705.66	15,680
2022-03-21	17,200.00	17,800.00	17,200.00	17,700.00	11,705.66	11,993
2022-03-18	17,800.00	17,800.00	17,700.00	17,800.00	11,771.80	31,808
2022-03-17	17,800.00	17,800.00	17,800.00	17,800.00	11,771.80	560
2022-03-16	17,800.00	17,800.00	17,800.00	17,800.00	11,771.80	1,568
2022-03-15	17,600.00	17,900.00	17,600.00	17,900.00	11,837.93	13,552
2022-03-14	18,000.00	18,200.00	17,300.00	17,900.00	11,837.93	14,000
2022-03-11	17,800.00	18,400.00	17,800.00	18,000.00	11,904.06	24,015
2022-03-10	17,400.00	17,700.00	17,400.00	17,700.00	11,705.66	12,125
2022-03-09	17,500.00	17,500.00	17,400.00	17,400.00	11,507.26	6,048
2022-03-08	17,600.00	17,600.00	17,500.00	17,500.00	11,573.39	3,360
2022-03-07	17,500.00	17,600.00	17,500.00	17,600.00	11,639.53	30,500
2022-03-04	17,400.00	17,500.00	17,400.00	17,500.00	11,573.39	23,714
2022-03-03	17,400.00	17,500.00	17,400.00	17,500.00	11,573.39	17,248
2022-03-02	17,500.00	17,500.00	17,300.00	17,400.00	11,507.26	8,512
2022-03-01	17,400.00	17,500.00	17,400.00	17,500.00	11,573.39	3,153
2022-02-28	17,300.00	17,400.00	17,300.00	17,400.00	11,507.26	8,988
2022-02-25	17,400.00	17,400.00	17,400.00	17,400.00	11,507.26	2,912
2022-02-24	17,600.00	17,600.00	17,300.00	17,500.00	11,573.39	53,778
2022-02-23	17,300.00	17,600.00	17,300.00	17,600.00	11,639.53	15,350
2022-02-22	17,400.00	17,600.00	17,400.00	17,400.00	11,507.26	15,613
2022-02-21	17,600.00	17,600.00	17,500.00	17,500.00	11,573.39	22,755
2022-02-18	17,600.00	17,600.00	17,600.00	17,600.00	11,639.53	3,136
2022-02-17	17,600.00	17,600.00	17,500.00	17,500.00	11,573.39	10,864
2022-02-16	17,400.00	17,500.00	17,400.00	17,500.00	11,573.39	2,929
2022-02-15	17,400.00	17,500.00	17,400.00	17,500.00	11,573.39	13,440
2022-02-14	17,400.00	17,400.00	17,400.00	17,400.00	11,507.26	5,712
2022-02-11	17,300.00	17,500.00	17,100.00	17,500.00	11,573.39	37,184
2022-02-10	17,500.00	17,500.00	17,300.00	17,300.00	11,441.13	13,913
2022-02-09	17,300.00	17,300.00	17,200.00	17,300.00	11,441.13	3,835
2022-02-08	17,300.00	18,000.00	17,100.00	17,800.00	11,771.80	5,205
2022-02-07	17,400.00	17,400.00	17,100.00	17,200.00	11,374.99	18,816
2022-01-28	16,800.00	17,400.00	16,800.00	17,400.00	11,507.26	5,628
2022-01-27	16,900.00	16,900.00	16,900.00	16,900.00	11,176.59	3,181

← NewerPage 18 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.