Pakistan Engineering Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 500 |
| 2022-12-02 | 289.00 | 290.00 | 289.00 | 290.00 | 290.00 | 100,500 |
| 2022-11-30 | 270.50 | 290.00 | 268.25 | 289.97 | 289.97 | 101,000 |
| 2022-11-28 | 270.00 | 290.00 | 270.00 | 290.00 | 290.00 | 100,200 |
| 2022-11-25 | 270.00 | 291.32 | 265.00 | 291.18 | 291.18 | 1,100 |
| 2022-11-24 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 100 |
| 2022-11-22 | 265.00 | 289.99 | 265.00 | 280.00 | 280.00 | 1,500 |
| 2022-11-18 | 241.00 | 270.00 | 241.00 | 270.00 | 270.00 | 200 |
| 2022-11-16 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 100 |
| 2022-11-15 | 270.00 | 270.00 | 265.00 | 265.00 | 265.00 | 1,100 |
| 2022-11-14 | 260.00 | 283.00 | 260.00 | 283.00 | 283.00 | 700 |
| 2022-11-07 | 265.00 | 265.00 | 260.00 | 260.00 | 260.00 | 200 |
| 2022-11-01 | 256.00 | 280.00 | 256.00 | 280.00 | 280.00 | 200 |
| 2022-10-31 | 290.00 | 290.00 | 259.50 | 274.75 | 274.75 | 200 |
| 2022-10-21 | 247.25 | 280.00 | 247.25 | 280.00 | 280.00 | 200 |
| 2022-10-18 | 269.80 | 269.80 | 260.05 | 260.05 | 260.05 | 300 |
| 2022-10-17 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 200 |
| 2022-10-14 | 271.00 | 271.00 | 245.25 | 253.83 | 253.83 | 300 |
| 2022-10-13 | 260.00 | 260.00 | 249.00 | 252.67 | 252.67 | 300 |
| 2022-10-12 | 268.50 | 268.50 | 268.50 | 268.50 | 268.50 | 200 |
| 2022-10-06 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 100 |
| 2022-10-04 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 100 |
| 2022-09-28 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 100 |
| 2022-09-16 | 285.00 | 286.00 | 285.00 | 285.00 | 285.00 | 600 |
| 2022-09-15 | 280.00 | 286.00 | 280.00 | 285.00 | 285.00 | 7,900 |
| 2022-09-14 | 290.00 | 290.00 | 260.25 | 285.00 | 285.00 | 1,100 |
| 2022-09-13 | 279.12 | 299.99 | 279.12 | 280.00 | 280.00 | 14,900 |
| 2022-09-06 | 303.90 | 303.90 | 303.90 | 303.90 | 303.90 | 100 |
| 2022-07-26 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 100 |
| 2022-07-22 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 100 |
| 2022-07-21 | 297.00 | 297.00 | 259.93 | 259.93 | 259.93 | 200 |
| 2022-07-20 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 100 |
| 2022-07-19 | 283.50 | 283.50 | 264.55 | 264.55 | 264.55 | 300 |
| 2022-07-14 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 100 |
| 2022-07-13 | 267.26 | 267.26 | 267.26 | 267.26 | 267.26 | 400 |
| 2022-06-24 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 100 |
| 2022-06-23 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | 100 |
| 2022-06-22 | 271.00 | 271.00 | 255.00 | 255.00 | 255.00 | 500 |
| 2022-06-21 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 100 |
| 2022-06-20 | 283.00 | 283.00 | 244.94 | 244.94 | 244.94 | 400 |
| 2022-06-17 | 264.79 | 264.79 | 264.79 | 264.79 | 264.79 | 100 |
| 2022-06-16 | 280.00 | 280.00 | 246.35 | 246.35 | 246.35 | 600 |
| 2022-06-15 | 286.00 | 286.00 | 246.63 | 266.32 | 266.32 | 200 |
| 2022-06-14 | 284.90 | 284.90 | 248.34 | 266.62 | 266.62 | 200 |
| 2022-06-13 | 268.47 | 268.47 | 268.47 | 268.47 | 268.47 | 100 |
| 2022-06-10 | 290.23 | 290.23 | 290.23 | 290.23 | 290.23 | 100 |
| 2022-06-06 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 100 |
| 2022-06-01 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 100 |
| 2022-05-27 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 100 |
| 2022-05-20 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | 100 |
| 2022-05-19 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 100 |
| 2022-05-17 | 246.70 | 246.70 | 215.00 | 246.70 | 246.70 | 600 |
| 2022-05-16 | 254.45 | 254.45 | 219.00 | 229.98 | 229.98 | 600 |
| 2022-05-13 | 240.05 | 240.05 | 230.05 | 236.72 | 236.72 | 300 |
| 2022-05-12 | 233.94 | 233.94 | 201.34 | 223.31 | 223.31 | 1,300 |
| 2022-05-11 | 222.87 | 222.87 | 214.00 | 217.62 | 217.62 | 2,000 |
| 2022-05-10 | 201.00 | 220.00 | 201.00 | 207.33 | 207.33 | 300 |
| 2022-05-09 | 234.00 | 234.00 | 217.00 | 217.00 | 217.00 | 400 |
| 2022-05-06 | 221.01 | 248.50 | 220.48 | 234.49 | 234.49 | 400 |
| 2022-04-27 | 250.00 | 250.00 | 232.11 | 238.06 | 238.06 | 500 |
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.