Power Engineering Consulting JSC 4 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	14,200.00	14,200.00	14,200.00	14,200.00	11,503.96	3,000
2024-07-30	14,200.00	14,200.00	14,200.00	14,200.00	11,503.96	2,900
2024-07-29	14,100.00	14,200.00	14,100.00	14,200.00	11,503.96	1,200
2024-07-26	14,100.00	14,100.00	14,100.00	14,100.00	11,422.94	101
2024-07-25	14,100.00	14,100.00	14,000.00	14,000.00	11,341.93	2,300
2024-07-24	14,000.00	14,200.00	14,000.00	14,200.00	11,503.96	3,700
2024-07-23	14,100.00	14,200.00	14,000.00	14,200.00	11,503.96	10,200
2024-07-22	14,200.00	14,200.00	14,100.00	14,100.00	11,422.94	16,700
2024-07-19	14,200.00	14,200.00	14,200.00	14,200.00	11,503.96	4,600
2024-07-18	14,200.00	14,300.00	14,200.00	14,200.00	11,503.96	6,400
2024-07-17	14,300.00	14,300.00	14,100.00	14,100.00	11,422.94	20,901
2024-07-16	14,200.00	14,300.00	14,200.00	14,300.00	11,584.97	12,400
2024-07-15	14,200.00	14,300.00	13,500.00	14,300.00	11,584.97	19,700
2024-07-12	14,300.00	14,300.00	14,300.00	14,300.00	11,584.97	9,100
2024-07-11	14,300.00	14,300.00	14,300.00	14,300.00	11,584.97	5,600
2024-07-10	14,400.00	14,400.00	14,300.00	14,300.00	11,584.97	500
2024-07-09	14,300.00	14,300.00	14,200.00	14,300.00	11,584.97	7,100
2024-07-08	14,300.00	14,300.00	14,200.00	14,200.00	11,503.96	20,400
2024-07-05	14,300.00	14,300.00	14,200.00	14,200.00	11,503.96	7,327
2024-07-04	14,300.00	14,300.00	14,200.00	14,300.00	11,584.97	9,300
2024-07-03	14,200.00	14,300.00	14,100.00	14,200.00	11,503.96	7,300
2024-07-02	14,300.00	14,300.00	14,100.00	14,300.00	11,584.97	11,668
2024-07-01	14,300.00	14,300.00	14,100.00	14,300.00	11,584.97	19,404
2024-06-28	14,300.00	14,400.00	14,100.00	14,300.00	11,584.97	32,701
2024-06-27	14,400.00	14,500.00	14,200.00	14,400.00	11,665.98	21,900
2024-06-26	14,500.00	14,500.00	14,100.00	14,500.00	11,747.00	3,900
2024-06-25	14,300.00	14,300.00	14,200.00	14,200.00	11,503.96	7,800
2024-06-24	14,400.00	14,700.00	14,300.00	14,300.00	11,584.97	53,300
2024-06-21	14,900.00	15,000.00	14,200.00	14,400.00	11,665.98	86,400
2024-06-20	14,100.00	14,200.00	14,100.00	14,200.00	11,503.96	14,400
2024-06-19	14,100.00	14,400.00	14,100.00	14,200.00	11,503.96	19,155
2024-06-18	14,200.00	14,200.00	14,100.00	14,200.00	11,503.96	5,500
2024-06-17	14,200.00	14,200.00	14,000.00	14,000.00	11,341.93	31,700
2024-06-14	14,300.00	14,400.00	14,100.00	14,200.00	11,503.96	31,512
2024-06-13	14,400.00	14,500.00	14,300.00	14,400.00	11,665.98	14,708
2024-06-12	14,800.00	14,800.00	14,300.00	14,400.00	11,665.98	13,501
2024-06-11	14,400.00	14,400.00	14,400.00	14,400.00	11,665.98	11,088
2024-06-10	14,200.00	14,400.00	14,200.00	14,400.00	11,665.98	44,400
2024-06-07	14,100.00	14,200.00	14,000.00	14,200.00	11,503.96	24,959
2024-06-06	14,200.00	14,200.00	14,100.00	14,100.00	11,422.94	26,812
2024-06-05	14,300.00	14,300.00	14,000.00	14,200.00	11,503.96	45,402
2024-06-04	14,300.00	14,300.00	14,200.00	14,300.00	11,584.97	6,079
2024-06-03	14,000.00	15,000.00	14,000.00	14,900.00	12,071.05	77,553
2024-05-31	13,700.00	13,900.00	13,600.00	13,900.00	11,260.91	58,200
2024-05-30	13,500.00	13,600.00	13,400.00	13,600.00	11,017.87	45,800
2024-05-29	13,400.00	13,500.00	13,300.00	13,500.00	10,936.86	55,048
2024-05-28	13,400.00	13,400.00	13,200.00	13,300.00	10,774.83	12,651
2024-05-27	13,000.00	13,500.00	13,000.00	13,200.00	10,693.82	55,000
2024-05-24	13,300.00	13,300.00	13,000.00	13,000.00	10,531.79	10,300
2024-05-23	13,100.00	13,200.00	13,100.00	13,200.00	10,693.82	17,900
2024-05-22	13,200.00	13,200.00	13,100.00	13,100.00	10,612.80	19,050
2024-05-21	13,100.00	13,200.00	13,100.00	13,100.00	10,612.80	5,412
2024-05-20	13,200.00	13,200.00	13,100.00	13,100.00	10,612.80	5,900
2024-05-17	13,000.00	13,200.00	13,000.00	13,200.00	10,693.82	9,099
2024-05-16	13,300.00	13,300.00	13,200.00	13,200.00	10,693.82	3,100
2024-05-15	13,300.00	13,300.00	13,300.00	13,300.00	10,774.83	900
2024-05-14	13,300.00	13,400.00	13,100.00	13,100.00	10,612.80	33,000
2024-05-10	13,000.00	13,200.00	13,000.00	13,200.00	10,693.82	64,111
2024-05-08	12,900.00	13,300.00	12,900.00	13,300.00	10,774.83	1,500
2024-05-07	13,000.00	13,000.00	13,000.00	13,000.00	10,531.79	100

← NewerPage 9 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.