Power Engineering Consulting JSC 4 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-07	13,000.00	13,000.00	12,900.00	12,900.00	11,930.08	2,504
2026-07-06	13,400.00	13,400.00	13,400.00	13,400.00	12,392.48	4,100
2026-07-03	14,000.00	14,000.00	13,900.00	13,900.00	12,854.89	2,010
2026-07-02	13,300.00	14,300.00	13,300.00	14,100.00	13,039.85	11,100
2026-07-01	13,200.00	13,200.00	12,900.00	13,200.00	12,207.52	2,800
2026-06-30	13,200.00	13,300.00	13,200.00	13,200.00	12,207.52	922
2026-06-29	13,400.00	13,400.00	13,300.00	13,300.00	12,300.00	2,300
2026-06-26	13,200.00	13,200.00	13,200.00	13,200.00	12,207.52	101
2026-06-25	12,900.00	13,500.00	12,900.00	13,400.00	12,392.48	61,513
2026-06-24	12,700.00	12,800.00	12,700.00	12,700.00	11,745.11	16,600
2026-06-23	12,800.00	12,900.00	12,800.00	12,800.00	11,837.59	624
2026-06-22	12,800.00	12,800.00	12,600.00	12,700.00	11,745.11	16,109
2026-06-19	12,800.00	12,800.00	12,700.00	12,700.00	11,745.11	1,200
2026-06-18	12,700.00	12,800.00	12,600.00	12,700.00	11,745.11	13,978
2026-06-17	12,800.00	12,800.00	12,800.00	12,800.00	11,837.59	14,900
2026-06-16	12,800.00	12,800.00	12,700.00	12,700.00	11,745.11	8,579
2026-06-15	12,900.00	12,900.00	12,600.00	12,600.00	11,652.63	14,601
2026-06-12	12,700.00	12,800.00	12,700.00	12,800.00	11,837.59	10,200
2026-06-11	12,800.00	12,800.00	12,500.00	12,800.00	11,837.59	8,310
2026-06-10	12,800.00	12,900.00	12,700.00	12,800.00	11,837.59	3,900
2026-06-09	12,900.00	12,900.00	12,700.00	12,700.00	11,745.11	1,020
2026-06-08	12,900.00	12,900.00	12,900.00	12,900.00	11,930.08	800
2026-06-03	13,000.00	13,000.00	13,000.00	13,000.00	12,022.56	100
2026-06-02	12,900.00	12,900.00	12,800.00	12,800.00	11,837.59	1,710
2026-06-01	12,800.00	13,000.00	12,800.00	12,800.00	11,837.59	3,600
2026-05-29	13,100.00	13,100.00	13,100.00	13,100.00	12,115.04	1,200
2026-05-28	13,000.00	13,000.00	13,000.00	13,000.00	12,022.56	110
2026-05-27	12,800.00	13,200.00	12,600.00	13,200.00	12,207.52	31,305
2026-05-26	12,800.00	13,000.00	12,700.00	12,800.00	11,837.59	42,719
2026-05-25	12,900.00	12,900.00	12,700.00	12,800.00	11,837.59	13,500
2026-05-22	13,100.00	13,100.00	12,900.00	12,900.00	11,930.08	31,400
2026-05-21	13,000.00	13,100.00	13,000.00	13,100.00	12,115.04	28,635
2026-05-20	13,200.00	13,200.00	12,900.00	13,000.00	12,022.56	15,707
2026-05-19	13,000.00	13,300.00	13,000.00	13,000.00	12,022.56	87,767
2026-05-18	13,000.00	13,600.00	12,900.00	13,500.00	12,484.96	77,671
2026-05-15	13,100.00	14,100.00	12,900.00	13,000.00	12,022.56	99,560
2026-05-14	13,400.00	13,400.00	13,100.00	13,100.00	12,115.04	27,200
2026-05-13	13,500.00	13,500.00	13,400.00	13,400.00	12,392.48	7,701
2026-05-12	13,500.00	13,600.00	13,500.00	13,600.00	12,577.44	6,557
2026-05-11	13,300.00	13,700.00	13,100.00	13,500.00	12,484.96	11,901
2026-05-08	13,700.00	13,700.00	13,600.00	13,700.00	12,669.92	2,401
2026-05-07	13,900.00	13,900.00	13,700.00	13,700.00	12,669.92	3,000
2026-05-06	14,000.00	14,000.00	13,600.00	13,600.00	12,577.44	18,335
2026-05-05	14,000.00	14,000.00	13,900.00	14,000.00	12,947.37	9,640
2026-05-04	14,000.00	14,000.00	13,900.00	13,900.00	12,854.89	4,800
2026-04-29	14,100.00	14,100.00	14,000.00	14,000.00	12,947.37	14,000
2026-04-28	14,500.00	14,500.00	14,000.00	14,000.00	12,947.37	14,840
2026-04-24	14,700.00	14,700.00	14,200.00	14,600.00	13,502.26	15,440
2026-04-23	14,800.00	14,800.00	14,200.00	14,700.00	13,594.74	10,579
2026-04-22	14,800.00	15,000.00	14,800.00	14,800.00	13,687.22	49,250
2026-04-21	15,200.00	15,200.00	15,200.00	15,200.00	14,057.14	1,200
2026-04-20	15,300.00	15,300.00	15,200.00	15,200.00	14,057.14	300
2026-04-17	15,300.00	15,300.00	15,100.00	15,200.00	14,057.14	3,100
2026-04-16	15,300.00	15,300.00	15,200.00	15,300.00	14,149.62	6,400
2026-04-15	15,300.00	15,300.00	15,300.00	15,300.00	14,149.62	5,100
2026-04-14	15,300.00	15,300.00	15,200.00	15,300.00	14,149.62	26,500
2026-04-13	15,300.00	15,300.00	15,300.00	15,300.00	14,149.62	3,601
2026-04-10	15,500.00	15,500.00	15,200.00	15,200.00	14,057.14	201
2026-04-09	15,300.00	15,300.00	15,300.00	15,300.00	14,149.62	200
2026-04-08	15,200.00	15,300.00	15,200.00	15,300.00	14,149.62	1,500

← NewerPage 2 of 4 · 220 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.