Pakistan Engineering Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 268.49 | 268.49 | 235.10 | 235.10 | 235.10 | 300 |
| 2022-04-19 | 249.00 | 250.00 | 249.00 | 249.80 | 249.80 | 600 |
| 2022-04-18 | 250.01 | 250.01 | 250.00 | 250.00 | 250.00 | 1,100 |
| 2022-04-15 | 250.01 | 265.00 | 250.01 | 254.00 | 254.00 | 2,600 |
| 2022-04-14 | 250.05 | 265.00 | 250.05 | 259.67 | 259.67 | 2,500 |
| 2022-04-13 | 264.00 | 274.00 | 258.01 | 262.01 | 262.01 | 4,300 |
| 2022-04-12 | 256.15 | 270.01 | 256.15 | 260.00 | 260.00 | 3,800 |
| 2022-04-11 | 271.00 | 289.00 | 270.01 | 270.01 | 270.01 | 1,000 |
| 2022-04-08 | 291.90 | 291.90 | 260.05 | 275.65 | 275.65 | 5,000 |
| 2022-04-07 | 255.00 | 284.00 | 248.55 | 274.00 | 274.00 | 6,800 |
| 2022-03-25 | 275.30 | 275.30 | 275.30 | 275.30 | 275.30 | 200 |
| 2022-03-24 | 258.00 | 297.60 | 258.00 | 297.60 | 297.60 | 200 |
| 2022-03-22 | 279.00 | 279.00 | 278.43 | 278.43 | 278.43 | 200 |
| 2022-03-18 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 100 |
| 2022-03-17 | 325.14 | 325.14 | 325.14 | 325.14 | 325.14 | 100 |
| 2022-03-16 | 351.50 | 351.50 | 351.50 | 351.50 | 351.50 | 700 |
| 2022-03-15 | 379.99 | 379.99 | 379.99 | 379.99 | 379.99 | 100 |
| 2022-03-14 | 354.46 | 354.46 | 354.46 | 354.46 | 354.46 | 100 |
| 2022-02-23 | 383.19 | 383.19 | 383.19 | 383.19 | 383.19 | 100 |
| 2021-12-27 | 427.00 | 427.00 | 368.58 | 405.40 | 405.40 | 700 |
| 2021-12-17 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 100 |
| 2021-12-16 | 383.99 | 383.99 | 383.99 | 383.99 | 383.99 | 100 |
| 2021-12-06 | 423.27 | 423.27 | 423.27 | 423.27 | 423.27 | 300 |
| 2021-11-30 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | 100 |
| 2021-11-24 | 405.99 | 405.99 | 405.99 | 405.99 | 405.99 | 100 |
| 2021-11-23 | 435.00 | 435.00 | 388.50 | 388.50 | 388.50 | 200 |
| 2021-11-22 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 100 |
| 2021-11-19 | 423.00 | 423.00 | 378.33 | 406.50 | 406.50 | 300 |
| 2021-11-18 | 413.00 | 413.00 | 409.00 | 409.00 | 409.00 | 200 |
| 2021-11-17 | 397.25 | 397.25 | 397.25 | 397.25 | 397.25 | 1,700 |
| 2021-11-16 | 429.45 | 429.45 | 429.45 | 429.45 | 429.45 | 100 |
| 2021-11-15 | 370.00 | 399.50 | 370.00 | 399.50 | 399.50 | 200 |
| 2021-11-12 | 409.91 | 409.92 | 370.00 | 399.99 | 399.99 | 500 |
| 2021-11-11 | 381.35 | 381.35 | 381.30 | 381.33 | 381.33 | 300 |
| 2021-11-10 | 306.00 | 354.75 | 306.00 | 354.75 | 354.75 | 2,500 |
| 2021-11-09 | 312.00 | 330.00 | 312.00 | 330.00 | 330.00 | 800 |
| 2021-11-04 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | 100 |
| 2021-11-03 | 363.50 | 363.50 | 363.50 | 363.50 | 363.50 | 100 |
| 2021-11-02 | 368.10 | 400.00 | 368.10 | 392.00 | 392.00 | 1,700 |
| 2021-11-01 | 397.75 | 397.75 | 397.75 | 397.75 | 397.75 | 100 |
| 2021-10-29 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 100 |
| 2021-10-28 | 408.00 | 425.00 | 372.90 | 425.00 | 425.00 | 300 |
| 2021-10-27 | 347.01 | 403.12 | 347.01 | 403.12 | 403.12 | 200 |
| 2021-10-26 | 361.00 | 375.00 | 361.00 | 375.00 | 375.00 | 200 |
| 2021-10-25 | 351.50 | 408.50 | 351.50 | 390.00 | 390.00 | 300 |
| 2021-10-22 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 100 |
| 2021-10-21 | 399.99 | 410.56 | 399.99 | 410.56 | 410.56 | 1,700 |
| 2021-10-20 | 381.92 | 381.92 | 381.92 | 381.92 | 381.92 | 200 |
← NewerPage 13 of 13 · 768 trading days
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.