Pakistan Engineering Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 559.98 | 559.98 | 547.24 | 547.24 | 547.24 | 1 |
| 2026-01-15 | 555.00 | 555.00 | 515.00 | 547.24 | 547.24 | 92 |
| 2026-01-14 | 527.04 | 551.17 | 527.00 | 551.17 | 551.17 | 19 |
| 2026-01-13 | 555.00 | 562.00 | 550.00 | 551.17 | 551.17 | 557 |
| 2026-01-12 | 555.00 | 565.00 | 540.00 | 564.98 | 564.98 | 2,829 |
| 2026-01-09 | 525.00 | 560.00 | 520.00 | 549.99 | 549.99 | 280 |
| 2026-01-08 | 510.90 | 549.98 | 510.90 | 540.04 | 540.04 | 2,181 |
| 2026-01-07 | 510.00 | 510.01 | 510.00 | 510.00 | 510.00 | 233 |
| 2026-01-06 | 508.02 | 510.50 | 508.02 | 510.00 | 510.00 | 730 |
| 2026-01-05 | 501.00 | 530.00 | 501.00 | 508.02 | 508.02 | 312 |
| 2026-01-02 | 480.10 | 529.90 | 480.03 | 516.52 | 516.52 | 888 |
| 2026-01-01 | 495.00 | 529.94 | 490.15 | 490.83 | 490.83 | 447 |
| 2025-12-31 | 497.50 | 537.99 | 490.00 | 490.04 | 490.04 | 1,927 |
| 2025-12-30 | 521.05 | 540.00 | 495.00 | 497.78 | 497.78 | 1,549 |
| 2025-12-29 | 495.93 | 517.44 | 458.00 | 517.44 | 517.44 | 2,320 |
| 2025-12-26 | 447.00 | 486.93 | 447.00 | 470.40 | 470.40 | 5,035 |
| 2025-12-24 | 438.94 | 442.66 | 376.02 | 442.66 | 442.66 | 22,929 |
| 2025-12-23 | 419.00 | 419.00 | 400.00 | 402.42 | 402.42 | 113 |
| 2025-12-22 | 424.99 | 440.00 | 385.85 | 407.29 | 407.29 | 1,916 |
| 2025-12-19 | 427.99 | 427.99 | 420.95 | 420.95 | 420.95 | 1 |
| 2025-12-18 | 432.10 | 432.10 | 420.00 | 420.95 | 420.95 | 136 |
| 2025-12-17 | 420.25 | 429.50 | 413.25 | 428.17 | 428.17 | 71 |
| 2025-12-16 | 428.00 | 428.00 | 420.60 | 425.00 | 425.00 | 210 |
| 2025-12-15 | 420.00 | 429.85 | 415.00 | 418.89 | 418.89 | 866 |
| 2025-12-12 | 411.01 | 433.90 | 411.01 | 424.81 | 424.81 | 42 |
| 2025-12-11 | 426.00 | 433.95 | 424.00 | 424.81 | 424.81 | 1,224 |
| 2025-12-10 | 435.70 | 435.70 | 423.00 | 431.39 | 431.39 | 240 |
| 2025-12-09 | 437.99 | 437.99 | 424.00 | 430.95 | 430.95 | 1,504 |
| 2025-12-08 | 421.01 | 438.25 | 421.01 | 434.60 | 434.60 | 137 |
| 2025-12-05 | 445.00 | 445.00 | 425.00 | 425.06 | 425.06 | 94 |
| 2025-12-04 | 430.00 | 438.00 | 430.00 | 430.26 | 430.26 | 156 |
| 2025-12-03 | 430.00 | 445.00 | 425.00 | 427.36 | 427.36 | 867 |
| 2025-12-02 | 431.00 | 455.00 | 431.00 | 440.00 | 440.00 | 110 |
| 2025-12-01 | 460.00 | 460.00 | 430.00 | 439.48 | 439.48 | 464 |
| 2025-11-28 | 423.50 | 464.98 | 423.15 | 442.38 | 442.38 | 7,831 |
| 2025-11-27 | 434.00 | 434.00 | 415.01 | 422.71 | 422.71 | 464 |
| 2025-11-26 | 424.67 | 430.00 | 402.02 | 427.85 | 427.85 | 1,065 |
| 2025-11-25 | 430.50 | 430.50 | 410.01 | 424.67 | 424.67 | 451 |
| 2025-11-24 | 470.00 | 470.00 | 423.48 | 430.64 | 430.64 | 7,183 |
| 2025-11-21 | 466.00 | 510.48 | 430.01 | 470.53 | 470.53 | 2,149 |
| 2025-11-20 | 415.00 | 464.07 | 412.00 | 464.07 | 464.07 | 9,219 |
| 2025-11-19 | 420.10 | 451.91 | 410.83 | 421.88 | 421.88 | 3,703 |
| 2025-11-18 | 429.90 | 430.00 | 410.00 | 410.83 | 410.83 | 710 |
| 2025-11-17 | 401.10 | 431.99 | 401.10 | 420.27 | 420.27 | 481 |
| 2025-11-14 | 440.00 | 440.00 | 409.01 | 434.41 | 434.41 | 8 |
| 2025-11-13 | 447.00 | 447.00 | 385.00 | 434.41 | 434.41 | 1,454 |
| 2025-11-12 | 445.00 | 458.99 | 420.00 | 427.41 | 427.41 | 1,443 |
| 2025-11-11 | 412.00 | 459.00 | 410.00 | 450.94 | 450.94 | 789 |
| 2025-11-10 | 421.00 | 449.98 | 421.00 | 422.46 | 422.46 | 767 |
| 2025-11-07 | 440.15 | 458.00 | 440.15 | 454.99 | 454.99 | 1,011 |
| 2025-11-06 | 440.00 | 467.68 | 392.00 | 440.14 | 440.14 | 5,009 |
| 2025-11-05 | 420.03 | 449.99 | 420.03 | 425.16 | 425.16 | 274 |
| 2025-11-04 | 426.01 | 450.00 | 426.01 | 450.00 | 450.00 | 159 |
| 2025-11-03 | 460.00 | 478.98 | 425.10 | 449.99 | 449.99 | 2,747 |
| 2025-10-31 | 431.00 | 471.00 | 431.00 | 465.90 | 465.90 | 140 |
| 2025-10-30 | 461.00 | 461.00 | 425.00 | 450.00 | 450.00 | 1,040 |
| 2025-10-29 | 411.00 | 450.00 | 411.00 | 435.00 | 435.00 | 2,505 |
| 2025-10-28 | 457.00 | 457.00 | 425.00 | 433.00 | 433.00 | 914 |
| 2025-10-27 | 470.98 | 470.98 | 425.00 | 451.40 | 451.40 | 17 |
| 2025-10-24 | 456.00 | 469.98 | 447.00 | 451.40 | 451.40 | 5,849 |
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.