Pakistan Engineering Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 471.75 | 471.75 | 471.75 | 471.75 | 471.75 | 850 |
| 2024-02-06 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 100 |
| 2024-01-31 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 100 |
| 2024-01-30 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 500 |
| 2024-01-23 | 550.00 | 550.00 | 549.00 | 549.50 | 549.50 | 350 |
| 2024-01-15 | 536.56 | 536.56 | 536.56 | 536.56 | 536.56 | 50 |
| 2024-01-12 | 580.06 | 580.06 | 580.06 | 580.06 | 580.06 | 50 |
| 2024-01-02 | 539.59 | 539.59 | 539.59 | 539.59 | 539.59 | 200 |
| 2023-12-11 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 1,700 |
| 2023-12-08 | 545.00 | 546.00 | 544.00 | 545.33 | 545.33 | 2,000 |
| 2023-12-07 | 508.75 | 508.75 | 508.75 | 508.75 | 508.75 | 300 |
| 2023-12-05 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 300 |
| 2023-12-01 | 564.00 | 564.00 | 564.00 | 564.00 | 564.00 | 500 |
| 2023-11-29 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 100 |
| 2023-11-27 | 575.00 | 575.00 | 564.00 | 564.00 | 564.00 | 800 |
| 2023-11-24 | 605.00 | 607.00 | 605.00 | 607.00 | 607.00 | 400 |
| 2023-11-23 | 650.00 | 650.00 | 577.20 | 577.20 | 577.20 | 1,900 |
| 2023-11-22 | 630.00 | 630.00 | 585.00 | 624.00 | 624.00 | 1,100 |
| 2023-11-21 | 587.46 | 587.46 | 587.46 | 587.46 | 587.46 | 3,500 |
| 2023-11-20 | 546.47 | 546.47 | 546.47 | 546.47 | 546.47 | 100 |
| 2023-11-17 | 508.34 | 508.34 | 508.34 | 508.34 | 508.34 | 200 |
| 2023-11-16 | 472.87 | 472.87 | 472.87 | 472.87 | 472.87 | 300 |
| 2023-11-15 | 439.88 | 439.88 | 439.88 | 439.88 | 439.88 | 2,000 |
| 2023-11-07 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 200 |
| 2023-11-06 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 100 |
| 2023-10-30 | 355.10 | 355.10 | 355.00 | 355.00 | 355.00 | 200 |
| 2023-10-27 | 375.00 | 380.00 | 375.00 | 380.00 | 380.00 | 1,300 |
| 2023-10-25 | 330.00 | 363.15 | 330.00 | 363.15 | 363.15 | 3,700 |
| 2023-10-23 | 310.00 | 354.75 | 310.00 | 337.81 | 337.81 | 1,200 |
| 2023-10-20 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 1,000 |
| 2023-10-13 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 100 |
| 2023-10-12 | 308.11 | 308.11 | 308.11 | 308.11 | 308.11 | 100 |
| 2023-10-09 | 333.04 | 333.04 | 333.04 | 333.04 | 333.04 | 100 |
| 2023-10-05 | 359.99 | 360.00 | 359.99 | 360.00 | 360.00 | 300 |
| 2023-10-04 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 500 |
| 2023-09-21 | 330.00 | 330.00 | 324.00 | 324.00 | 324.00 | 1,300 |
| 2023-08-18 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 100 |
| 2023-08-10 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 200 |
| 2023-08-07 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 100 |
| 2023-07-04 | 300.21 | 310.00 | 280.00 | 300.21 | 300.21 | 5,000 |
| 2023-07-03 | 300.21 | 300.21 | 300.21 | 300.21 | 300.21 | 500 |
| 2023-06-26 | 324.55 | 324.55 | 324.55 | 324.55 | 324.55 | 100 |
| 2023-06-14 | 325.40 | 325.40 | 325.40 | 325.40 | 325.40 | 100 |
| 2023-04-06 | 325.40 | 325.40 | 325.40 | 325.40 | 325.40 | 6,600 |
| 2023-03-31 | 325.40 | 325.40 | 325.40 | 325.40 | 325.40 | 39,100 |
| 2023-02-01 | 302.70 | 302.70 | 302.70 | 302.70 | 302.70 | 100 |
| 2023-01-20 | 281.59 | 319.90 | 281.59 | 281.59 | 281.59 | 800 |
| 2023-01-19 | 304.42 | 304.42 | 304.42 | 304.42 | 304.42 | 100 |
| 2023-01-18 | 260.00 | 284.95 | 260.00 | 284.95 | 284.95 | 500 |
| 2023-01-17 | 313.90 | 313.90 | 270.10 | 270.10 | 270.10 | 600 |
| 2023-01-16 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 300 |
| 2023-01-13 | 362.46 | 362.46 | 315.00 | 315.00 | 315.00 | 300 |
| 2023-01-12 | 339.80 | 339.81 | 339.80 | 339.80 | 339.80 | 900 |
| 2023-01-11 | 383.99 | 384.00 | 339.40 | 367.35 | 367.35 | 1,000 |
| 2023-01-10 | 357.60 | 357.60 | 357.60 | 357.60 | 357.60 | 7,400 |
| 2023-01-09 | 332.66 | 332.66 | 332.66 | 332.66 | 332.66 | 5,700 |
| 2023-01-04 | 309.46 | 309.46 | 309.46 | 309.46 | 309.46 | 100 |
| 2023-01-02 | 287.90 | 287.90 | 287.90 | 287.90 | 287.90 | 100 |
| 2022-12-08 | 280.00 | 280.00 | 270.01 | 270.01 | 270.01 | 900 |
| 2022-12-07 | 288.99 | 289.00 | 288.99 | 289.00 | 289.00 | 600 |
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.