Power Engineering Consulting JSC 4 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	14,000.00	14,000.00	14,000.00	14,000.00	12,157.89	8,566
2025-02-18	14,000.00	14,000.00	14,000.00	14,000.00	12,157.89	1,733
2025-02-17	14,000.00	14,000.00	14,000.00	14,000.00	12,157.89	2,019
2025-02-14	14,400.00	14,400.00	14,000.00	14,000.00	12,157.89	401
2025-02-12	13,800.00	13,800.00	13,800.00	13,800.00	11,984.21	100
2025-02-11	14,000.00	14,000.00	13,900.00	13,900.00	12,071.05	18,908
2025-02-10	14,000.00	14,000.00	13,900.00	13,900.00	12,071.05	1,700
2025-02-07	14,000.00	14,000.00	14,000.00	14,000.00	12,157.89	19,800
2025-02-06	13,800.00	13,900.00	13,800.00	13,900.00	12,071.05	4,300
2025-02-05	13,700.00	13,700.00	13,700.00	13,700.00	11,897.37	536
2025-02-04	13,700.00	13,800.00	13,700.00	13,700.00	11,897.37	1,001
2025-02-03	13,600.00	13,700.00	13,600.00	13,600.00	11,810.53	6,801
2025-01-24	13,700.00	13,700.00	13,600.00	13,600.00	11,810.53	1,210
2025-01-23	13,500.00	13,500.00	13,500.00	13,500.00	11,723.68	500
2025-01-22	13,500.00	13,500.00	13,400.00	13,400.00	11,636.84	2,404
2025-01-21	13,400.00	13,400.00	13,400.00	13,400.00	11,636.84	200
2025-01-20	13,500.00	13,500.00	13,400.00	13,400.00	11,636.84	469
2025-01-17	13,500.00	13,500.00	13,500.00	13,500.00	11,723.68	620
2025-01-16	13,400.00	13,900.00	13,400.00	13,400.00	11,636.84	2,500
2025-01-15	13,400.00	13,400.00	13,400.00	13,400.00	11,636.84	3,110
2025-01-14	13,300.00	13,300.00	13,100.00	13,300.00	11,550.00	9,300
2025-01-13	13,600.00	13,600.00	13,100.00	13,300.00	11,550.00	27,303
2025-01-10	13,900.00	13,900.00	13,600.00	13,600.00	11,810.53	200
2025-01-09	13,600.00	13,600.00	13,400.00	13,400.00	11,636.84	1,303
2025-01-08	13,700.00	13,700.00	13,500.00	13,500.00	11,723.68	2,002
2025-01-07	13,100.00	13,800.00	13,000.00	13,800.00	11,984.21	5,100
2025-01-06	13,900.00	13,900.00	13,600.00	13,600.00	11,810.53	3,600
2025-01-03	14,000.00	14,000.00	13,600.00	13,800.00	11,984.21	11,100
2025-01-02	13,700.00	13,700.00	13,700.00	13,700.00	11,897.37	400
2024-12-31	13,600.00	13,600.00	13,600.00	13,600.00	11,810.53	3,090
2024-12-30	13,900.00	13,900.00	13,600.00	13,600.00	11,810.53	3,700
2024-12-27	13,900.00	13,900.00	13,800.00	13,900.00	12,071.05	4,200
2024-12-26	13,800.00	13,800.00	13,800.00	13,800.00	11,984.21	100
2024-12-25	13,900.00	13,900.00	13,900.00	13,900.00	12,071.05	100
2024-12-24	14,000.00	14,000.00	13,900.00	13,900.00	12,071.05	8,101
2024-12-23	13,800.00	13,900.00	13,800.00	13,900.00	12,071.05	200
2024-12-20	13,900.00	13,900.00	13,900.00	13,900.00	12,071.05	5,000
2024-12-19	14,000.00	14,000.00	14,000.00	14,000.00	12,157.89	100
2024-12-18	13,900.00	13,900.00	13,900.00	13,900.00	12,071.05	1,600
2024-12-17	13,800.00	13,800.00	13,800.00	13,800.00	11,984.21	100
2024-12-13	13,900.00	13,900.00	13,900.00	13,900.00	12,071.05	300
2024-12-12	14,000.00	14,000.00	13,600.00	14,000.00	12,157.89	1,400
2024-12-11	14,100.00	14,100.00	14,000.00	14,000.00	12,157.89	12,600
2024-12-10	13,500.00	14,400.00	13,500.00	14,100.00	12,244.74	6,400
2024-12-09	13,500.00	13,500.00	13,500.00	13,500.00	11,723.68	200
2024-12-06	13,500.00	13,600.00	13,500.00	13,500.00	11,723.68	9,400
2024-12-05	13,600.00	13,600.00	13,500.00	13,500.00	11,723.68	2,100
2024-12-04	13,800.00	13,800.00	13,600.00	13,600.00	11,810.53	2,500
2024-12-03	14,200.00	14,200.00	13,800.00	13,800.00	11,984.21	2,824
2024-12-02	15,000.00	15,000.00	14,800.00	14,900.00	12,071.05	71,905
2024-11-29	14,900.00	15,000.00	14,900.00	15,000.00	12,152.07	31,104
2024-11-28	14,600.00	14,900.00	14,600.00	14,900.00	12,071.05	1,501
2024-11-27	14,600.00	14,700.00	14,600.00	14,700.00	11,909.03	5,562
2024-11-26	15,000.00	15,000.00	14,800.00	14,800.00	11,990.04	18,402
2024-11-25	14,500.00	15,000.00	14,500.00	14,700.00	11,909.03	42,600
2024-11-22	14,500.00	14,500.00	14,300.00	14,400.00	11,665.98	129,229
2024-11-21	14,300.00	14,400.00	14,300.00	14,400.00	11,665.98	5,200
2024-11-20	14,400.00	14,400.00	14,300.00	14,300.00	11,584.97	25,510
2024-11-19	14,400.00	14,400.00	14,400.00	14,400.00	11,665.98	8,911
2024-11-15	14,300.00	14,300.00	14,300.00	14,300.00	11,584.97	56,304

← NewerPage 7 of 20 · 1,151 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.