Pakistan Engineering Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 660.00 | 680.00 | 660.00 | 676.88 | 676.88 | 62 |
| 2026-04-20 | 656.00 | 665.98 | 625.00 | 663.64 | 663.64 | 1,898 |
| 2026-04-17 | 590.02 | 660.01 | 590.02 | 656.21 | 656.21 | 8,165 |
| 2026-04-16 | 575.00 | 609.98 | 550.02 | 600.01 | 600.01 | 4,673 |
| 2026-04-15 | 559.99 | 579.98 | 550.02 | 575.00 | 575.00 | 4,009 |
| 2026-04-14 | 519.98 | 555.50 | 519.98 | 551.13 | 551.13 | 5,235 |
| 2026-04-13 | 505.00 | 521.00 | 505.00 | 505.00 | 505.00 | 1,514 |
| 2026-04-10 | 535.10 | 539.96 | 526.00 | 530.04 | 530.04 | 771 |
| 2026-04-09 | 530.03 | 547.95 | 530.02 | 531.22 | 531.22 | 321 |
| 2026-04-08 | 549.90 | 549.98 | 506.11 | 532.29 | 532.29 | 594 |
| 2026-04-07 | 503.44 | 530.99 | 495.00 | 514.99 | 514.99 | 335 |
| 2026-04-06 | 548.00 | 603.68 | 493.92 | 503.44 | 503.44 | 12,493 |
| 2026-04-03 | 530.00 | 548.80 | 530.00 | 548.80 | 548.80 | 16 |
| 2026-04-02 | 545.00 | 548.80 | 540.00 | 548.80 | 548.80 | 27 |
| 2026-04-01 | 539.97 | 574.98 | 539.90 | 548.80 | 548.80 | 1,018 |
| 2026-03-31 | 539.97 | 539.97 | 524.00 | 524.98 | 524.98 | 208 |
| 2026-03-30 | 544.95 | 544.95 | 485.00 | 518.81 | 518.81 | 1,481 |
| 2026-03-27 | 511.00 | 548.00 | 510.00 | 512.28 | 512.28 | 6,593 |
| 2026-03-26 | 538.56 | 550.00 | 538.56 | 538.56 | 538.56 | 7,043 |
| 2026-03-25 | 571.00 | 599.98 | 537.73 | 538.56 | 538.56 | 16,899 |
| 2026-03-24 | 610.00 | 610.00 | 597.48 | 597.48 | 597.48 | 21 |
| 2026-03-18 | 596.99 | 619.90 | 595.00 | 597.48 | 597.48 | 144 |
| 2026-03-17 | 570.01 | 597.50 | 570.00 | 597.50 | 597.50 | 10 |
| 2026-03-16 | 589.99 | 600.00 | 589.99 | 597.50 | 597.50 | 103 |
| 2026-03-12 | 586.00 | 586.00 | 585.00 | 585.91 | 585.91 | 105 |
| 2026-03-11 | 576.01 | 602.00 | 576.00 | 586.61 | 586.61 | 50 |
| 2026-03-10 | 580.00 | 686.81 | 580.00 | 602.26 | 602.26 | 251 |
| 2026-03-09 | 562.03 | 624.37 | 562.03 | 624.37 | 624.37 | 1 |
| 2026-03-05 | 629.98 | 630.00 | 624.37 | 624.37 | 624.37 | 26 |
| 2026-03-04 | 576.00 | 633.60 | 575.00 | 624.37 | 624.37 | 525 |
| 2026-03-03 | 570.00 | 598.98 | 567.00 | 576.00 | 576.00 | 515 |
| 2026-03-02 | 570.03 | 630.00 | 567.00 | 630.00 | 630.00 | 32 |
| 2026-02-27 | 600.00 | 630.00 | 598.71 | 630.00 | 630.00 | 415 |
| 2026-02-26 | 551.00 | 635.00 | 550.00 | 597.95 | 597.95 | 2,363 |
| 2026-02-25 | 615.99 | 647.94 | 586.00 | 599.98 | 599.98 | 781 |
| 2026-02-24 | 650.00 | 650.00 | 590.00 | 616.00 | 616.00 | 10,906 |
| 2026-02-23 | 598.50 | 654.89 | 598.50 | 617.45 | 617.45 | 7,928 |
| 2026-02-20 | 521.00 | 600.50 | 505.10 | 595.35 | 595.35 | 5,143 |
| 2026-02-19 | 575.00 | 575.00 | 545.53 | 545.91 | 545.91 | 6,943 |
| 2026-02-18 | 531.00 | 620.00 | 531.00 | 606.14 | 606.14 | 386 |
| 2026-02-17 | 598.95 | 598.95 | 565.00 | 565.00 | 565.00 | 165 |
| 2026-02-16 | 575.20 | 635.00 | 565.00 | 565.00 | 565.00 | 4,013 |
| 2026-02-13 | 562.00 | 617.00 | 562.00 | 595.68 | 595.68 | 639 |
| 2026-02-12 | 599.99 | 600.00 | 540.01 | 592.65 | 592.65 | 1,659 |
| 2026-02-11 | 624.99 | 625.00 | 566.00 | 599.99 | 599.99 | 628 |
| 2026-02-10 | 566.10 | 610.00 | 566.10 | 585.10 | 585.10 | 252 |
| 2026-02-06 | 552.00 | 623.00 | 552.00 | 614.38 | 614.38 | 565 |
| 2026-02-04 | 585.00 | 585.00 | 553.00 | 580.00 | 580.00 | 1,380 |
| 2026-02-03 | 551.00 | 631.50 | 517.26 | 585.00 | 585.00 | 7,010 |
| 2026-02-02 | 575.00 | 590.00 | 550.00 | 574.09 | 574.09 | 426 |
| 2026-01-30 | 569.97 | 577.40 | 550.00 | 572.79 | 572.79 | 1,970 |
| 2026-01-29 | 525.00 | 531.00 | 524.00 | 524.91 | 524.91 | 236 |
| 2026-01-28 | 526.00 | 544.00 | 526.00 | 543.73 | 543.73 | 150 |
| 2026-01-27 | 525.00 | 559.00 | 522.60 | 522.60 | 522.60 | 10 |
| 2026-01-26 | 521.00 | 543.07 | 521.00 | 522.60 | 522.60 | 81 |
| 2026-01-23 | 545.00 | 545.00 | 525.00 | 543.07 | 543.07 | 160 |
| 2026-01-22 | 569.57 | 580.00 | 541.00 | 549.86 | 549.86 | 278 |
| 2026-01-21 | 548.99 | 577.50 | 548.99 | 569.57 | 569.57 | 155 |
| 2026-01-20 | 525.00 | 525.02 | 525.00 | 525.00 | 525.00 | 558 |
| 2026-01-19 | 550.00 | 550.00 | 510.00 | 542.83 | 542.83 | 348 |
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.