Power Engineering Consulting JSC 4 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	14,300.00	14,300.00	14,200.00	14,300.00	11,584.97	8,300
2024-11-13	14,300.00	14,300.00	14,200.00	14,200.00	11,503.96	7,850
2024-11-12	14,300.00	14,300.00	14,200.00	14,200.00	11,503.96	11,956
2024-11-11	14,200.00	14,300.00	14,200.00	14,200.00	11,503.96	28,200
2024-11-08	14,200.00	14,200.00	14,200.00	14,200.00	11,503.96	16,000
2024-11-07	14,200.00	14,200.00	14,200.00	14,200.00	11,503.96	12,800
2024-11-06	14,300.00	14,300.00	14,200.00	14,200.00	11,503.96	2,100
2024-11-05	14,200.00	14,300.00	14,100.00	14,300.00	11,584.97	22,800
2024-11-04	14,200.00	14,200.00	14,200.00	14,200.00	11,503.96	1,500
2024-11-01	14,100.00	14,200.00	14,100.00	14,200.00	11,503.96	3,500
2024-10-31	14,000.00	14,100.00	14,000.00	14,100.00	11,422.94	3,000
2024-10-30	14,100.00	14,100.00	14,100.00	14,100.00	11,422.94	4,000
2024-10-29	14,100.00	14,100.00	14,000.00	14,000.00	11,341.93	16,400
2024-10-28	14,100.00	14,100.00	14,100.00	14,100.00	11,422.94	38,400
2024-10-24	14,100.00	14,100.00	14,100.00	14,100.00	11,422.94	1,200
2024-10-23	14,100.00	14,100.00	14,000.00	14,100.00	11,422.94	8,800
2024-10-22	14,000.00	14,200.00	14,000.00	14,200.00	11,503.96	31,800
2024-10-21	14,100.00	14,100.00	14,100.00	14,100.00	11,422.94	1,000
2024-10-18	14,100.00	14,100.00	14,100.00	14,100.00	11,422.94	1,000
2024-10-16	14,000.00	14,200.00	14,000.00	14,100.00	11,422.94	3,600
2024-10-15	14,000.00	14,000.00	14,000.00	14,000.00	11,341.93	1,000
2024-10-10	14,200.00	14,200.00	14,200.00	14,200.00	11,503.96	1,023
2024-10-08	14,200.00	14,200.00	14,100.00	14,200.00	11,503.96	1,000
2024-10-07	14,100.00	14,100.00	14,100.00	14,100.00	11,422.94	1,000
2024-10-04	14,100.00	14,100.00	14,100.00	14,100.00	11,422.94	3,200
2024-10-02	14,200.00	14,200.00	14,200.00	14,200.00	11,503.96	1,053
2024-10-01	14,000.00	14,200.00	14,000.00	14,000.00	11,341.93	2,400
2024-09-30	14,100.00	14,100.00	14,000.00	14,000.00	11,341.93	1,400
2024-09-27	14,100.00	14,100.00	14,100.00	14,100.00	11,422.94	300
2024-09-25	14,300.00	14,300.00	14,300.00	14,300.00	11,584.97	500
2024-09-24	14,000.00	14,100.00	14,000.00	14,100.00	11,422.94	1,100
2024-09-23	14,000.00	14,100.00	14,000.00	14,100.00	11,422.94	10,200
2024-09-20	14,100.00	14,100.00	14,100.00	14,100.00	11,422.94	6,300
2024-09-19	14,100.00	14,100.00	14,000.00	14,000.00	11,341.93	38,300
2024-09-17	14,000.00	14,100.00	14,000.00	14,100.00	11,422.94	502
2024-09-11	14,000.00	14,000.00	14,000.00	14,000.00	11,341.93	9,100
2024-09-10	14,100.00	14,100.00	14,000.00	14,000.00	11,341.93	1,000
2024-09-09	14,100.00	14,100.00	14,100.00	14,100.00	11,422.94	6,400
2024-09-06	14,100.00	14,200.00	14,100.00	14,100.00	11,422.94	6,800
2024-09-05	14,100.00	14,100.00	14,000.00	14,000.00	11,341.93	8,100
2024-08-30	14,000.00	14,200.00	14,000.00	14,100.00	11,422.94	7,100
2024-08-29	14,100.00	14,100.00	14,100.00	14,100.00	11,422.94	3,600
2024-08-28	14,100.00	14,100.00	14,100.00	14,100.00	11,422.94	100
2024-08-27	14,200.00	14,200.00	14,100.00	14,100.00	11,422.94	1,100
2024-08-26	14,000.00	14,100.00	14,000.00	14,000.00	11,341.93	9,200
2024-08-23	14,100.00	14,100.00	14,100.00	14,100.00	11,422.94	150
2024-08-22	14,100.00	14,200.00	14,100.00	14,200.00	11,503.96	3,500
2024-08-21	14,000.00	14,000.00	14,000.00	14,000.00	11,341.93	3,000
2024-08-20	14,200.00	14,200.00	14,000.00	14,000.00	11,341.93	3,801
2024-08-19	14,100.00	14,100.00	14,000.00	14,000.00	11,341.93	29,600
2024-08-16	13,800.00	14,000.00	13,800.00	14,000.00	11,341.93	10,700
2024-08-14	14,000.00	14,000.00	14,000.00	14,000.00	11,341.93	100
2024-08-13	14,100.00	14,100.00	13,800.00	13,800.00	11,179.90	1,700
2024-08-12	13,300.00	13,900.00	13,300.00	13,900.00	11,260.91	5,700
2024-08-09	13,300.00	13,300.00	13,300.00	13,300.00	10,774.83	13,000
2024-08-07	13,500.00	14,000.00	13,500.00	14,000.00	11,341.93	800
2024-08-06	13,500.00	14,100.00	13,500.00	14,100.00	11,422.94	1,000
2024-08-05	13,900.00	14,100.00	12,600.00	14,100.00	11,422.94	7,300
2024-08-02	14,100.00	14,100.00	13,900.00	14,000.00	11,341.93	19,800
2024-08-01	14,200.00	14,200.00	13,900.00	14,100.00	11,422.94	1,800

← NewerPage 8 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.