Power Engineering Consulting JSC 4 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-22 | 15,300.00 | 15,500.00 | 15,300.00 | 15,500.00 | 13,460.53 | 56,420 |
| 2025-09-19 | 15,400.00 | 15,500.00 | 15,300.00 | 15,300.00 | 13,286.84 | 10,500 |
| 2025-09-18 | 15,700.00 | 15,900.00 | 15,400.00 | 15,400.00 | 13,373.68 | 21,523 |
| 2025-09-17 | 15,500.00 | 15,600.00 | 15,400.00 | 15,400.00 | 13,373.68 | 7,900 |
| 2025-09-16 | 15,600.00 | 15,600.00 | 15,500.00 | 15,500.00 | 13,460.53 | 22,528 |
| 2025-09-15 | 15,500.00 | 16,200.00 | 15,500.00 | 15,700.00 | 13,634.21 | 7,900 |
| 2025-09-12 | 15,400.00 | 16,000.00 | 15,400.00 | 15,500.00 | 13,460.53 | 51,900 |
| 2025-09-11 | 15,200.00 | 15,500.00 | 15,200.00 | 15,500.00 | 13,460.53 | 300 |
| 2025-09-09 | 15,400.00 | 15,400.00 | 15,200.00 | 15,200.00 | 13,200.00 | 10,500 |
| 2025-09-05 | 15,200.00 | 15,400.00 | 15,200.00 | 15,400.00 | 13,373.68 | 1,202 |
| 2025-09-04 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 13,373.68 | 3,000 |
| 2025-09-03 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 13,373.68 | 1,301 |
| 2025-08-28 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 13,460.53 | 7,300 |
| 2025-08-27 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 13,460.53 | 5,154 |
| 2025-08-26 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 13,460.53 | 4,000 |
| 2025-08-22 | 15,500.00 | 15,500.00 | 14,600.00 | 15,500.00 | 13,460.53 | 7,155 |
| 2025-08-21 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 13,460.53 | 2,000 |
| 2025-08-20 | 15,000.00 | 15,500.00 | 15,000.00 | 15,500.00 | 13,460.53 | 19,600 |
| 2025-08-19 | 15,500.00 | 15,500.00 | 14,700.00 | 15,000.00 | 13,026.32 | 10,550 |
| 2025-08-18 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 13,460.53 | 10,805 |
| 2025-08-15 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 13,460.53 | 8,600 |
| 2025-08-13 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 13,460.53 | 2,000 |
| 2025-08-08 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 13,026.32 | 200 |
| 2025-08-07 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 13,026.32 | 5,000 |
| 2025-08-06 | 15,900.00 | 15,900.00 | 15,000.00 | 15,000.00 | 13,026.32 | 10,300 |
| 2025-08-04 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 13,807.89 | 225 |
| 2025-08-01 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 13,807.89 | 1,100 |
| 2025-07-31 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 13,200.00 | 3,752 |
| 2025-07-30 | 15,100.00 | 15,200.00 | 15,100.00 | 15,200.00 | 13,200.00 | 200 |
| 2025-07-29 | 15,200.00 | 15,200.00 | 15,000.00 | 15,000.00 | 13,026.32 | 4,200 |
| 2025-07-28 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 13,200.00 | 1,000 |
| 2025-07-24 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 13,286.84 | 236 |
| 2025-07-23 | 15,100.00 | 15,300.00 | 15,100.00 | 15,200.00 | 13,200.00 | 29,802 |
| 2025-07-22 | 14,700.00 | 14,800.00 | 14,700.00 | 14,800.00 | 12,852.63 | 17,124 |
| 2025-07-21 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 12,765.79 | 1,860 |
| 2025-07-16 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 12,765.79 | 200 |
| 2025-07-14 | 14,500.00 | 14,600.00 | 14,500.00 | 14,600.00 | 12,678.95 | 5,000 |
| 2025-07-11 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 12,592.11 | 2,010 |
| 2025-07-10 | 14,600.00 | 14,600.00 | 14,500.00 | 14,500.00 | 12,592.11 | 510 |
| 2025-07-09 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 12,592.11 | 6,446 |
| 2025-07-08 | 14,700.00 | 14,700.00 | 14,600.00 | 14,600.00 | 12,678.95 | 200 |
| 2025-07-07 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 12,592.11 | 69,676 |
| 2025-07-04 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 12,592.11 | 100 |
| 2025-07-03 | 14,600.00 | 14,600.00 | 14,500.00 | 14,500.00 | 12,592.11 | 400 |
| 2025-06-27 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 13,026.32 | 100 |
| 2025-06-25 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 12,592.11 | 100 |
| 2025-06-20 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 12,505.26 | 1,300 |
| 2025-06-19 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 12,505.26 | 500 |
| 2025-06-18 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 12,505.26 | 1,000 |
| 2025-06-17 | 14,500.00 | 14,700.00 | 14,500.00 | 14,700.00 | 12,765.79 | 900 |
| 2025-06-16 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 12,592.11 | 100 |
| 2025-06-11 | 14,200.00 | 14,400.00 | 14,200.00 | 14,300.00 | 12,418.42 | 900 |
| 2025-06-10 | 14,300.00 | 14,600.00 | 14,300.00 | 14,600.00 | 12,678.95 | 1,701 |
| 2025-06-09 | 14,500.00 | 15,500.00 | 14,500.00 | 14,500.00 | 12,592.11 | 2,600 |
| 2025-06-06 | 14,700.00 | 14,700.00 | 14,500.00 | 14,500.00 | 12,592.11 | 3,000 |
| 2025-06-05 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 12,939.47 | 100 |
| 2025-06-04 | 14,500.00 | 14,500.00 | 14,400.00 | 14,400.00 | 12,505.26 | 400 |
| 2025-06-03 | 14,500.00 | 14,600.00 | 14,500.00 | 14,500.00 | 12,592.11 | 6,852 |
| 2025-06-02 | 14,500.00 | 14,600.00 | 14,500.00 | 14,600.00 | 12,678.95 | 310 |
| 2025-05-30 | 14,400.00 | 14,500.00 | 14,400.00 | 14,500.00 | 12,592.11 | 2,100 |
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.