Pakistan Engineering Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 784.00 | 784.00 | 741.01 | 759.63 | 759.63 | 1,259 |
| 2026-07-21 | 828.00 | 828.00 | 760.00 | 784.00 | 784.00 | 4,140 |
| 2026-07-20 | 761.00 | 800.00 | 760.01 | 786.13 | 786.13 | 159 |
| 2026-07-17 | 800.01 | 820.00 | 800.00 | 800.00 | 800.00 | 2,160 |
| 2026-07-16 | 815.00 | 824.99 | 800.00 | 800.61 | 800.61 | 1,749 |
| 2026-07-15 | 775.01 | 844.00 | 775.01 | 833.42 | 833.42 | 1,525 |
| 2026-07-14 | 800.00 | 840.00 | 800.00 | 831.01 | 831.01 | 5,593 |
| 2026-07-13 | 850.00 | 850.00 | 800.04 | 826.01 | 826.01 | 7,515 |
| 2026-07-10 | 864.00 | 864.99 | 835.01 | 838.89 | 838.89 | 528 |
| 2026-07-09 | 811.00 | 848.99 | 811.00 | 835.02 | 835.02 | 2,083 |
| 2026-07-08 | 830.00 | 875.00 | 830.00 | 832.18 | 832.18 | 851 |
| 2026-07-07 | 856.00 | 869.00 | 846.12 | 853.64 | 853.64 | 2,020 |
| 2026-07-06 | 840.00 | 875.00 | 840.00 | 864.91 | 864.91 | 1,872 |
| 2026-07-03 | 840.00 | 870.00 | 831.01 | 869.69 | 869.69 | 2,517 |
| 2026-07-02 | 861.10 | 874.10 | 860.00 | 869.00 | 869.00 | 2,655 |
| 2026-07-01 | 801.10 | 890.00 | 801.10 | 853.46 | 853.46 | 3,499 |
| 2026-06-30 | 880.00 | 895.00 | 860.00 | 875.08 | 875.08 | 3,120 |
| 2026-06-29 | 917.81 | 917.81 | 872.00 | 879.58 | 879.58 | 3,468 |
| 2026-06-24 | 950.00 | 988.99 | 875.05 | 917.81 | 917.81 | 18,573 |
| 2026-06-23 | 929.00 | 984.00 | 900.00 | 945.75 | 945.75 | 28,761 |
| 2026-06-22 | 937.01 | 937.01 | 865.00 | 894.78 | 894.78 | 15,339 |
| 2026-06-19 | 851.83 | 851.83 | 851.83 | 851.83 | 851.83 | 1,713 |
| 2026-06-18 | 728.98 | 774.39 | 728.98 | 774.39 | 774.39 | 2,710 |
| 2026-06-17 | 629.98 | 703.99 | 621.00 | 703.99 | 703.99 | 9,984 |
| 2026-06-16 | 619.98 | 640.00 | 619.98 | 639.99 | 639.99 | 3,230 |
| 2026-06-15 | 628.99 | 628.99 | 613.00 | 620.04 | 620.04 | 1,415 |
| 2026-06-12 | 617.00 | 650.00 | 610.00 | 629.00 | 629.00 | 1,731 |
| 2026-06-11 | 608.99 | 619.00 | 605.00 | 611.00 | 611.00 | 5,485 |
| 2026-06-10 | 560.00 | 608.00 | 560.00 | 607.89 | 607.89 | 1,013 |
| 2026-06-09 | 635.00 | 635.00 | 600.00 | 603.68 | 603.68 | 117 |
| 2026-06-08 | 600.00 | 600.00 | 590.02 | 598.41 | 598.41 | 133 |
| 2026-06-05 | 598.95 | 600.00 | 596.98 | 599.56 | 599.56 | 245 |
| 2026-06-04 | 600.00 | 604.00 | 540.00 | 583.18 | 583.18 | 1,959 |
| 2026-06-03 | 600.00 | 608.00 | 590.02 | 600.00 | 600.00 | 1,431 |
| 2026-06-02 | 600.00 | 605.25 | 600.00 | 605.25 | 605.25 | 180 |
| 2026-06-01 | 600.00 | 612.00 | 600.00 | 600.10 | 600.10 | 3,191 |
| 2026-05-29 | 609.35 | 659.98 | 600.02 | 619.24 | 619.24 | 536 |
| 2026-05-25 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | 2,865 |
| 2026-05-22 | 590.10 | 602.00 | 590.10 | 600.00 | 600.00 | 2,244 |
| 2026-05-21 | 600.00 | 605.00 | 600.00 | 600.00 | 600.00 | 489 |
| 2026-05-20 | 590.02 | 600.00 | 590.02 | 600.00 | 600.00 | 934 |
| 2026-05-19 | 600.00 | 600.00 | 590.02 | 600.00 | 600.00 | 1,462 |
| 2026-05-18 | 600.00 | 600.00 | 580.02 | 600.00 | 600.00 | 1,632 |
| 2026-05-15 | 595.00 | 609.00 | 592.00 | 606.86 | 606.86 | 100 |
| 2026-05-14 | 593.89 | 608.95 | 593.89 | 606.00 | 606.00 | 2,369 |
| 2026-05-13 | 600.50 | 614.95 | 590.00 | 593.89 | 593.89 | 1,280 |
| 2026-05-12 | 619.95 | 635.00 | 600.00 | 601.03 | 601.03 | 4,196 |
| 2026-05-11 | 624.00 | 624.00 | 600.05 | 605.01 | 605.01 | 35 |
| 2026-05-08 | 600.00 | 625.00 | 600.00 | 605.01 | 605.01 | 1,387 |
| 2026-05-07 | 608.97 | 620.00 | 600.00 | 600.04 | 600.04 | 5,861 |
| 2026-05-06 | 604.89 | 620.00 | 600.00 | 608.97 | 608.97 | 7,308 |
| 2026-05-05 | 600.00 | 605.00 | 600.00 | 600.32 | 600.32 | 1,078 |
| 2026-05-04 | 590.00 | 630.00 | 590.00 | 597.19 | 597.19 | 676 |
| 2026-04-30 | 619.99 | 620.00 | 565.00 | 594.93 | 594.93 | 198 |
| 2026-04-29 | 581.00 | 624.95 | 581.00 | 604.90 | 604.90 | 35 |
| 2026-04-28 | 649.90 | 649.90 | 562.01 | 604.90 | 604.90 | 5,285 |
| 2026-04-27 | 649.00 | 649.00 | 595.00 | 604.24 | 604.24 | 915 |
| 2026-04-24 | 654.00 | 655.00 | 592.00 | 638.53 | 638.53 | 1,602 |
| 2026-04-23 | 611.90 | 611.90 | 582.00 | 608.26 | 608.26 | 209 |
| 2026-04-22 | 631.00 | 650.00 | 609.19 | 611.90 | 611.90 | 5,721 |
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.