Power Engineering Consulting JSC 4 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-08	15,200.00	15,300.00	15,200.00	15,300.00	14,149.62	1,500
2026-04-07	15,000.00	15,000.00	14,800.00	15,000.00	13,872.18	1,900
2026-04-06	15,200.00	15,300.00	15,000.00	15,000.00	13,872.18	11,100
2026-04-03	15,300.00	15,300.00	15,300.00	15,300.00	14,149.62	1,300
2026-04-02	15,300.00	15,500.00	15,300.00	15,300.00	14,149.62	15,800
2026-04-01	15,800.00	15,800.00	15,300.00	15,300.00	14,149.62	9,700
2026-03-31	15,400.00	15,400.00	15,400.00	15,400.00	14,242.11	100
2026-03-30	15,400.00	15,600.00	15,400.00	15,400.00	14,242.11	7,301
2026-03-27	15,300.00	15,300.00	15,300.00	15,300.00	14,149.62	819
2026-03-26	15,400.00	15,400.00	15,200.00	15,300.00	14,149.62	630
2026-03-25	16,000.00	16,000.00	15,300.00	15,500.00	14,334.59	13,320
2026-03-24	15,800.00	15,800.00	15,300.00	15,300.00	14,149.62	3,110
2026-03-23	15,400.00	15,400.00	15,200.00	15,200.00	14,057.14	4,328
2026-03-20	15,500.00	15,500.00	15,400.00	15,400.00	14,242.11	3,000
2026-03-19	15,600.00	15,600.00	15,500.00	15,500.00	14,334.59	403
2026-03-18	16,000.00	16,000.00	15,500.00	15,500.00	14,334.59	85,600
2026-03-17	15,600.00	15,900.00	15,600.00	15,800.00	14,612.03	55,166
2026-03-16	16,000.00	16,000.00	15,500.00	15,600.00	14,427.07	3,457
2026-03-13	16,700.00	16,700.00	16,700.00	16,700.00	15,444.36	100
2026-03-12	15,600.00	15,600.00	15,600.00	15,600.00	14,427.07	5,012
2026-03-11	15,500.00	15,500.00	15,500.00	15,500.00	14,334.59	400
2026-03-10	15,400.00	15,400.00	15,400.00	15,400.00	14,242.11	200
2026-03-09	15,400.00	15,400.00	14,200.00	15,000.00	13,872.18	5,902
2026-03-06	15,600.00	15,600.00	15,500.00	15,500.00	14,334.59	2,500
2026-03-05	15,500.00	15,600.00	15,500.00	15,500.00	14,334.59	1,501
2026-03-04	15,600.00	15,600.00	15,500.00	15,500.00	14,334.59	53,700
2026-03-03	16,000.00	16,000.00	15,800.00	15,800.00	14,612.03	4,500
2026-03-02	15,800.00	16,000.00	15,800.00	16,000.00	14,796.99	7,806
2026-02-27	16,200.00	16,200.00	16,000.00	16,000.00	14,796.99	11,600
2026-02-26	15,500.00	15,600.00	15,400.00	15,600.00	14,427.07	5,063
2026-02-25	15,800.00	15,800.00	15,600.00	15,600.00	14,427.07	1,300
2026-02-23	16,000.00	16,000.00	16,000.00	16,000.00	14,796.99	706
2026-02-13	16,300.00	16,300.00	16,200.00	16,300.00	15,074.44	400
2026-02-12	15,000.00	15,000.00	15,000.00	15,000.00	13,872.18	200
2026-02-11	15,000.00	15,000.00	15,000.00	15,000.00	13,872.18	1,000
2026-02-10	15,000.00	15,000.00	15,000.00	15,000.00	13,872.18	1,200
2026-02-09	14,900.00	15,000.00	14,900.00	15,000.00	13,872.18	2,400
2026-02-06	15,000.00	15,000.00	15,000.00	15,000.00	13,872.18	1,700
2026-02-05	15,200.00	15,200.00	15,000.00	15,000.00	13,872.18	18,800
2026-02-04	15,200.00	15,200.00	15,200.00	15,200.00	14,057.14	1,000
2026-02-02	15,200.00	15,500.00	15,000.00	15,000.00	13,872.18	12,200
2026-01-30	15,000.00	15,200.00	15,000.00	15,200.00	14,057.14	10,801
2026-01-28	15,000.00	15,000.00	15,000.00	15,000.00	13,872.18	1,000
2026-01-26	15,000.00	15,000.00	14,800.00	14,800.00	13,687.22	2,424
2026-01-23	15,000.00	15,000.00	15,000.00	15,000.00	13,872.18	5,000
2026-01-22	15,000.00	15,000.00	14,900.00	15,000.00	13,872.18	20,009
2026-01-21	15,000.00	15,000.00	15,000.00	15,000.00	13,872.18	19,000
2026-01-20	15,000.00	15,000.00	15,000.00	15,000.00	13,872.18	1,000
2026-01-19	15,500.00	15,500.00	15,000.00	15,000.00	13,872.18	200
2026-01-16	15,000.00	15,400.00	15,000.00	15,000.00	13,872.18	2,500
2026-01-15	15,000.00	15,000.00	14,900.00	15,000.00	13,872.18	27,688
2026-01-14	14,800.00	15,100.00	14,800.00	15,000.00	13,872.18	27,718
2026-01-13	15,000.00	15,000.00	14,900.00	14,900.00	13,779.70	2,900
2026-01-12	14,800.00	15,000.00	14,800.00	15,000.00	13,872.18	21,227
2026-01-09	14,800.00	14,800.00	14,800.00	14,800.00	13,687.22	13,000
2026-01-08	15,000.00	15,000.00	14,800.00	14,800.00	13,687.22	10,000
2026-01-07	14,700.00	14,700.00	14,700.00	14,700.00	13,594.74	300
2026-01-06	15,000.00	15,000.00	14,800.00	14,800.00	13,687.22	2,300
2026-01-05	15,000.00	15,000.00	15,000.00	15,000.00	13,872.18	1,200
2025-12-31	15,300.00	15,300.00	14,900.00	15,000.00	13,872.18	300

← NewerPage 3 of 4 · 221 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.