Power Engineering Consulting JSC 4 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-29	14,700.00	14,800.00	14,700.00	14,700.00	13,594.74	8,500
2025-12-26	14,700.00	14,800.00	14,700.00	14,800.00	13,687.22	6,600
2025-12-25	14,700.00	14,800.00	14,700.00	14,800.00	13,687.22	4,100
2025-12-24	14,800.00	14,800.00	14,800.00	14,800.00	13,687.22	7,101
2025-12-23	14,800.00	14,800.00	14,800.00	14,800.00	13,687.22	1,500
2025-12-19	15,000.00	15,000.00	14,800.00	14,800.00	13,687.22	600
2025-12-16	15,800.00	15,800.00	15,800.00	15,800.00	14,612.03	100
2025-12-12	14,700.00	14,800.00	14,700.00	14,800.00	13,687.22	2,005
2025-12-11	14,900.00	14,900.00	14,900.00	14,900.00	13,779.70	125,500
2025-12-10	14,900.00	14,900.00	14,900.00	14,900.00	13,779.70	2,500
2025-12-09	14,700.00	14,900.00	14,700.00	14,900.00	13,779.70	3,051
2025-12-08	14,900.00	14,900.00	14,700.00	14,700.00	13,594.74	14,705
2025-12-04	14,700.00	14,900.00	14,700.00	14,900.00	13,779.70	2,600
2025-12-03	14,500.00	14,800.00	14,500.00	14,800.00	13,687.22	789
2025-12-02	14,900.00	14,900.00	14,900.00	14,900.00	13,779.70	600
2025-12-01	15,000.00	15,000.00	14,900.00	14,900.00	13,779.70	36,100
2025-11-27	14,900.00	14,900.00	14,900.00	14,900.00	13,779.70	1,400
2025-11-26	14,900.00	14,900.00	14,900.00	14,900.00	13,779.70	1,009
2025-11-25	15,000.00	15,000.00	15,000.00	15,000.00	13,872.18	1,800
2025-11-24	14,800.00	15,200.00	14,700.00	15,200.00	14,057.14	2,100
2025-11-21	15,500.00	15,500.00	14,900.00	14,900.00	13,779.70	700
2025-11-20	15,300.00	15,300.00	14,900.00	14,900.00	13,779.70	2,100
2025-11-19	14,900.00	14,900.00	14,900.00	14,900.00	13,779.70	2,000
2025-11-18	16,000.00	16,000.00	15,000.00	15,500.00	14,334.59	4,200
2025-11-17	15,000.00	15,000.00	15,000.00	15,000.00	13,872.18	8,005
2025-11-14	15,500.00	15,500.00	15,500.00	15,500.00	14,334.59	200
2025-11-13	15,500.00	15,500.00	15,500.00	15,500.00	14,334.59	100
2025-11-11	16,200.00	16,200.00	16,200.00	16,200.00	14,981.95	100
2025-11-10	14,700.00	15,000.00	14,700.00	14,900.00	13,779.70	2,100
2025-11-07	15,000.00	15,000.00	14,800.00	15,000.00	13,872.18	29,000
2025-11-06	15,400.00	15,400.00	15,000.00	15,300.00	14,149.62	700
2025-11-05	15,300.00	15,400.00	15,300.00	15,400.00	14,242.11	2,300
2025-11-03	16,000.00	16,000.00	15,300.00	15,400.00	14,242.11	1,102
2025-10-31	15,400.00	15,400.00	15,000.00	15,300.00	14,149.62	4,603
2025-10-30	15,500.00	15,500.00	15,500.00	15,500.00	14,334.59	300
2025-10-29	15,500.00	15,500.00	15,500.00	15,500.00	14,334.59	100
2025-10-28	15,400.00	15,400.00	15,400.00	15,400.00	14,242.11	100
2025-10-27	15,400.00	15,400.00	15,200.00	15,400.00	14,242.11	3,101
2025-10-24	16,400.00	16,400.00	15,400.00	15,400.00	14,242.11	8,600
2025-10-23	15,500.00	15,500.00	15,500.00	15,500.00	14,334.59	5,500
2025-10-21	15,400.00	15,400.00	14,800.00	15,400.00	14,242.11	27,195
2025-10-17	14,800.00	15,500.00	14,800.00	15,500.00	14,334.59	1,500
2025-10-16	15,500.00	15,500.00	15,500.00	15,500.00	14,334.59	100
2025-10-15	15,300.00	15,300.00	15,200.00	15,200.00	14,057.14	3,489
2025-10-14	15,400.00	15,400.00	15,300.00	15,300.00	14,149.62	29,200
2025-10-13	15,400.00	15,500.00	15,400.00	15,400.00	14,242.11	17,810
2025-10-10	15,500.00	15,900.00	15,300.00	15,400.00	14,242.11	25,500
2025-10-09	14,300.00	15,600.00	14,300.00	15,300.00	14,149.62	2,200
2025-10-08	16,300.00	16,600.00	16,200.00	16,400.00	14,242.11	67,700
2025-10-07	16,000.00	16,200.00	16,000.00	16,000.00	13,894.74	5,502
2025-10-06	16,500.00	17,000.00	16,000.00	16,000.00	13,894.74	8,400
2025-10-03	16,000.00	16,000.00	15,700.00	15,800.00	13,721.05	15,200
2025-10-02	16,300.00	16,500.00	16,000.00	16,000.00	13,894.74	2,882
2025-10-01	16,000.00	16,000.00	15,700.00	15,700.00	13,634.21	5,900
2025-09-30	16,500.00	16,500.00	15,700.00	15,700.00	13,634.21	2,711
2025-09-29	16,000.00	16,000.00	16,000.00	16,000.00	13,894.74	200
2025-09-26	16,200.00	16,200.00	15,700.00	16,100.00	13,981.58	11,300
2025-09-25	15,700.00	15,700.00	15,700.00	15,700.00	13,634.21	6,001
2025-09-24	15,700.00	15,700.00	15,600.00	15,600.00	13,547.37	2,700
2025-09-23	15,500.00	15,900.00	15,500.00	15,900.00	13,807.89	200

← NewerPage 4 of 20 · 1,154 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.