Power Engineering Consulting JSC 4 historical data

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

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

← NewerPage 5 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.