Power Engineering Consulting JSC 4 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-29	14,500.00	14,500.00	14,500.00	14,500.00	12,592.11	6,300
2025-05-28	14,500.00	14,500.00	14,500.00	14,500.00	12,592.11	1,800
2025-05-27	14,400.00	14,400.00	14,400.00	14,400.00	12,505.26	502
2025-05-26	14,200.00	14,300.00	14,200.00	14,300.00	12,418.42	1,100
2025-05-23	14,500.00	14,500.00	14,200.00	14,200.00	12,331.58	352
2025-05-22	14,500.00	14,500.00	14,500.00	14,500.00	12,592.11	148
2025-05-21	14,400.00	14,400.00	14,400.00	14,400.00	12,505.26	710
2025-05-20	14,300.00	14,400.00	14,300.00	14,400.00	12,505.26	2,700
2025-05-19	14,300.00	14,300.00	14,300.00	14,300.00	12,418.42	430
2025-05-16	14,400.00	14,400.00	14,300.00	14,300.00	12,418.42	8,400
2025-05-14	14,400.00	14,400.00	14,300.00	14,300.00	12,418.42	300
2025-05-13	14,500.00	14,500.00	14,500.00	14,500.00	12,592.11	1,200
2025-05-12	14,500.00	14,500.00	14,200.00	14,500.00	12,592.11	4,100
2025-05-09	14,400.00	14,400.00	14,200.00	14,200.00	12,331.58	1,800
2025-05-08	14,500.00	14,500.00	14,500.00	14,500.00	12,592.11	3,200
2025-05-07	14,500.00	14,500.00	14,400.00	14,500.00	12,592.11	12,100
2025-05-06	15,400.00	15,400.00	14,400.00	14,400.00	12,505.26	59,700
2025-05-05	15,400.00	15,400.00	15,400.00	15,400.00	13,373.68	100
2025-04-29	14,200.00	14,500.00	14,100.00	14,500.00	12,592.11	500
2025-04-28	14,500.00	14,500.00	14,500.00	14,500.00	12,592.11	4,100
2025-04-24	14,500.00	14,500.00	14,500.00	14,500.00	12,592.11	2,400
2025-04-22	14,000.00	14,500.00	14,000.00	14,500.00	12,592.11	700
2025-04-18	14,500.00	14,500.00	14,500.00	14,500.00	12,592.11	205
2025-04-16	14,500.00	14,500.00	14,500.00	14,500.00	12,592.11	100
2025-04-15	14,400.00	14,700.00	14,400.00	14,500.00	12,592.11	1,300
2025-04-11	14,700.00	14,700.00	13,900.00	14,400.00	12,505.26	10,171
2025-04-10	14,500.00	14,500.00	14,300.00	14,300.00	12,418.42	16,820
2025-04-09	12,700.00	14,700.00	12,200.00	13,200.00	11,463.16	4,401
2025-04-08	14,000.00	14,000.00	13,200.00	13,400.00	11,636.84	17,600
2025-04-04	13,700.00	14,800.00	13,500.00	14,100.00	12,244.74	12,724
2025-04-02	15,200.00	15,200.00	14,600.00	15,000.00	13,026.32	2,200
2025-04-01	15,100.00	15,100.00	14,800.00	15,000.00	13,026.32	600
2025-03-31	15,000.00	15,000.00	15,000.00	15,000.00	13,026.32	100
2025-03-28	15,100.00	15,200.00	15,000.00	15,000.00	13,026.32	3,100
2025-03-27	15,000.00	15,100.00	15,000.00	15,100.00	13,113.16	3,000
2025-03-26	14,900.00	15,000.00	14,900.00	15,000.00	13,026.32	5,600
2025-03-25	14,500.00	15,000.00	14,500.00	15,000.00	13,026.32	9,000
2025-03-24	14,500.00	14,500.00	14,400.00	14,500.00	12,592.11	3,801
2025-03-21	14,500.00	14,500.00	14,500.00	14,500.00	12,592.11	1,911
2025-03-20	14,500.00	14,500.00	14,500.00	14,500.00	12,592.11	100
2025-03-19	14,500.00	14,500.00	14,500.00	14,500.00	12,592.11	1,600
2025-03-18	14,200.00	14,500.00	14,200.00	14,500.00	12,592.11	1,000
2025-03-17	14,500.00	14,600.00	13,600.00	14,200.00	12,331.58	1,800
2025-03-14	14,400.00	14,500.00	14,400.00	14,500.00	12,592.11	11,300
2025-03-13	14,400.00	14,400.00	14,400.00	14,400.00	12,505.26	8,600
2025-03-12	14,700.00	14,700.00	14,500.00	14,500.00	12,592.11	9,500
2025-03-11	14,500.00	14,500.00	14,400.00	14,500.00	12,592.11	18,300
2025-03-10	14,700.00	14,700.00	14,400.00	14,600.00	12,678.95	9,520
2025-03-07	14,500.00	14,500.00	14,400.00	14,500.00	12,592.11	11,914
2025-03-06	14,200.00	14,500.00	14,200.00	14,500.00	12,592.11	1,500
2025-03-05	14,300.00	14,300.00	14,300.00	14,300.00	12,418.42	1,500
2025-03-04	14,400.00	14,400.00	14,300.00	14,300.00	12,418.42	5,200
2025-03-03	14,100.00	14,700.00	14,000.00	14,300.00	12,418.42	8,800
2025-02-28	14,000.00	14,300.00	14,000.00	14,300.00	12,418.42	4,500
2025-02-27	14,000.00	14,000.00	14,000.00	14,000.00	12,157.89	6,100
2025-02-26	13,900.00	14,000.00	13,900.00	14,000.00	12,157.89	6,400
2025-02-25	13,900.00	14,000.00	13,900.00	13,900.00	12,071.05	10,300
2025-02-24	13,900.00	13,900.00	13,900.00	13,900.00	12,071.05	1,000
2025-02-21	13,900.00	13,900.00	13,900.00	13,900.00	12,071.05	2,700
2025-02-20	13,900.00	14,000.00	13,800.00	14,000.00	12,157.89	8,573

← NewerPage 6 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.