Pakistan Engineering Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 640.00 | 660.00 | 622.00 | 660.00 | 660.00 | 40 |
| 2024-07-26 | 640.00 | 660.00 | 640.00 | 660.00 | 660.00 | 47 |
| 2024-07-25 | 650.00 | 685.50 | 650.00 | 660.00 | 660.00 | 131 |
| 2024-07-24 | 615.00 | 670.50 | 615.00 | 670.50 | 670.50 | 109 |
| 2024-07-23 | 650.00 | 720.00 | 650.00 | 670.00 | 670.00 | 339 |
| 2024-07-22 | 720.00 | 721.00 | 720.00 | 721.00 | 721.00 | 52 |
| 2024-07-19 | 720.00 | 750.00 | 720.00 | 748.57 | 748.57 | 115 |
| 2024-07-15 | 730.01 | 780.00 | 730.01 | 780.00 | 780.00 | 1,293 |
| 2024-07-12 | 808.99 | 808.99 | 750.00 | 750.00 | 750.00 | 1 |
| 2024-07-11 | 720.01 | 810.00 | 720.00 | 750.00 | 750.00 | 9 |
| 2024-07-09 | 767.00 | 819.99 | 750.00 | 750.00 | 750.00 | 18 |
| 2024-07-08 | 725.55 | 767.96 | 725.55 | 750.00 | 750.00 | 1,592 |
| 2024-07-05 | 699.99 | 708.50 | 679.98 | 701.33 | 701.33 | 1,118 |
| 2024-07-04 | 650.01 | 650.01 | 650.00 | 650.00 | 650.00 | 40 |
| 2024-07-03 | 650.00 | 700.00 | 650.00 | 672.54 | 672.54 | 104 |
| 2024-07-01 | 619.13 | 680.00 | 619.10 | 680.00 | 680.00 | 12 |
| 2024-06-28 | 582.98 | 683.00 | 582.98 | 680.00 | 680.00 | 51 |
| 2024-06-26 | 683.00 | 683.00 | 627.00 | 627.26 | 627.26 | 50 |
| 2024-06-20 | 646.02 | 688.34 | 646.01 | 688.34 | 688.34 | 7 |
| 2024-06-14 | 650.10 | 748.00 | 650.10 | 688.34 | 688.34 | 276 |
| 2024-06-13 | 680.00 | 689.95 | 650.10 | 689.95 | 689.95 | 32 |
| 2024-06-12 | 664.99 | 694.00 | 660.00 | 689.95 | 689.95 | 4,043 |
| 2024-06-10 | 675.00 | 675.00 | 640.10 | 640.10 | 640.10 | 170 |
| 2024-06-07 | 615.00 | 672.00 | 614.00 | 650.00 | 650.00 | 92 |
| 2024-06-06 | 620.00 | 624.70 | 615.00 | 624.70 | 624.70 | 40 |
| 2024-06-05 | 665.00 | 665.00 | 623.50 | 624.70 | 624.70 | 73 |
| 2024-06-04 | 622.50 | 645.00 | 622.50 | 645.00 | 645.00 | 10 |
| 2024-06-03 | 620.00 | 645.00 | 620.00 | 645.00 | 645.00 | 11 |
| 2024-05-29 | 595.25 | 645.00 | 595.25 | 645.00 | 645.00 | 26 |
| 2024-05-27 | 650.00 | 650.00 | 645.00 | 645.00 | 645.00 | 7 |
| 2024-05-24 | 650.00 | 650.00 | 640.01 | 645.00 | 645.00 | 86 |
| 2024-05-23 | 650.10 | 650.10 | 650.00 | 650.09 | 650.09 | 55 |
| 2024-05-21 | 650.00 | 678.35 | 645.00 | 647.02 | 647.02 | 310 |
| 2024-05-20 | 674.80 | 675.00 | 655.00 | 674.79 | 674.79 | 343 |
| 2024-05-16 | 680.97 | 680.97 | 650.00 | 673.83 | 673.83 | 243 |
| 2024-05-15 | 655.00 | 675.00 | 650.00 | 674.97 | 674.97 | 637 |
| 2024-05-14 | 670.00 | 670.00 | 655.00 | 655.00 | 655.00 | 82 |
| 2024-05-13 | 633.49 | 670.00 | 633.49 | 666.66 | 666.66 | 1,051 |
| 2024-05-10 | 629.55 | 629.55 | 629.55 | 629.55 | 629.55 | 50 |
| 2024-05-09 | 612.61 | 612.61 | 601.00 | 601.00 | 601.00 | 500 |
| 2024-05-08 | 620.00 | 620.00 | 610.11 | 618.71 | 618.71 | 110 |
| 2024-05-06 | 645.00 | 645.00 | 600.01 | 639.63 | 639.63 | 1,130 |
| 2024-05-03 | 600.00 | 618.13 | 590.00 | 606.37 | 606.37 | 1,787 |
| 2024-04-30 | 535.00 | 575.00 | 535.00 | 575.00 | 575.00 | 95 |
| 2024-04-29 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 1,626 |
| 2024-04-26 | 639.60 | 639.60 | 600.00 | 600.00 | 600.00 | 2,000 |
| 2024-04-24 | 536.50 | 598.00 | 536.50 | 595.00 | 595.00 | 102 |
| 2024-04-22 | 585.00 | 645.00 | 560.00 | 580.00 | 580.00 | 1,754 |
| 2024-04-08 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 500 |
| 2024-04-03 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 500 |
| 2024-04-02 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | 50 |
| 2024-04-01 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 50 |
| 2024-03-28 | 577.86 | 599.00 | 577.86 | 598.50 | 598.50 | 450 |
| 2024-03-27 | 565.00 | 575.00 | 565.00 | 575.00 | 575.00 | 100 |
| 2024-03-26 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 50 |
| 2024-03-25 | 588.00 | 590.00 | 544.00 | 557.36 | 557.36 | 1,050 |
| 2024-03-22 | 588.01 | 588.01 | 587.00 | 588.00 | 588.00 | 1,100 |
| 2024-03-21 | 546.90 | 546.99 | 546.00 | 546.99 | 546.99 | 650 |
| 2024-03-20 | 508.00 | 508.83 | 508.00 | 508.83 | 508.83 | 500 |
| 2024-02-29 | 500.00 | 500.00 | 437.00 | 473.33 | 473.33 | 2,250 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.