Pakistan Engineering Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 456.00 | 469.98 | 447.00 | 451.40 | 451.40 | 5,849 |
| 2025-10-23 | 470.00 | 473.00 | 454.00 | 454.00 | 454.00 | 938 |
| 2025-10-22 | 516.00 | 516.00 | 458.31 | 459.76 | 459.76 | 4,232 |
| 2025-10-21 | 461.00 | 516.00 | 461.00 | 509.23 | 509.23 | 1,243 |
| 2025-10-20 | 460.00 | 500.00 | 445.00 | 478.70 | 478.70 | 896 |
| 2025-10-17 | 490.50 | 490.50 | 450.00 | 465.50 | 465.50 | 1,039 |
| 2025-10-16 | 516.00 | 516.00 | 488.01 | 490.50 | 490.50 | 266 |
| 2025-10-15 | 515.00 | 515.00 | 488.00 | 488.01 | 488.01 | 730 |
| 2025-10-14 | 515.00 | 515.00 | 490.10 | 495.44 | 495.44 | 128 |
| 2025-10-13 | 518.00 | 519.50 | 486.00 | 502.00 | 502.00 | 827 |
| 2025-10-10 | 490.01 | 510.00 | 462.02 | 493.72 | 493.72 | 454 |
| 2025-10-09 | 502.00 | 519.00 | 480.00 | 509.87 | 509.87 | 183 |
| 2025-10-08 | 505.00 | 512.50 | 500.00 | 501.64 | 501.64 | 552 |
| 2025-10-07 | 525.00 | 525.00 | 500.00 | 521.99 | 521.99 | 1,200 |
| 2025-10-06 | 535.00 | 535.00 | 506.05 | 525.00 | 525.00 | 318 |
| 2025-10-03 | 501.01 | 535.00 | 501.01 | 518.02 | 518.02 | 40 |
| 2025-10-02 | 537.00 | 537.00 | 511.00 | 518.02 | 518.02 | 1,826 |
| 2025-10-01 | 547.98 | 550.00 | 500.00 | 515.00 | 515.00 | 2,848 |
| 2025-09-30 | 580.00 | 580.00 | 522.32 | 524.52 | 524.52 | 3,768 |
| 2025-09-29 | 555.00 | 587.00 | 555.00 | 580.36 | 580.36 | 181 |
| 2025-09-26 | 587.10 | 587.10 | 540.02 | 571.46 | 571.46 | 195 |
| 2025-09-25 | 585.00 | 586.00 | 582.33 | 582.33 | 582.33 | 21 |
| 2025-09-24 | 585.12 | 590.00 | 582.00 | 582.33 | 582.33 | 295 |
| 2025-09-23 | 593.50 | 593.93 | 582.00 | 593.93 | 593.93 | 9 |
| 2025-09-22 | 580.02 | 602.20 | 580.02 | 593.93 | 593.93 | 1,865 |
| 2025-09-19 | 590.00 | 596.98 | 570.00 | 585.92 | 585.92 | 1,134 |
| 2025-09-18 | 597.90 | 597.90 | 582.05 | 592.80 | 592.80 | 243 |
| 2025-09-17 | 585.33 | 599.00 | 585.00 | 589.80 | 589.80 | 718 |
| 2025-09-16 | 616.50 | 616.50 | 580.00 | 585.00 | 585.00 | 707 |
| 2025-09-15 | 589.99 | 639.94 | 570.00 | 598.99 | 598.99 | 5,792 |
| 2025-09-12 | 551.00 | 649.00 | 541.02 | 581.76 | 581.76 | 979 |
| 2025-09-11 | 580.80 | 600.00 | 580.00 | 596.72 | 596.72 | 723 |
| 2025-09-10 | 556.01 | 590.98 | 556.01 | 579.63 | 579.63 | 1,344 |
| 2025-09-09 | 593.52 | 599.00 | 590.00 | 594.83 | 594.83 | 979 |
| 2025-09-08 | 597.02 | 600.00 | 596.10 | 599.27 | 599.27 | 69 |
| 2025-09-05 | 600.00 | 605.00 | 596.15 | 599.85 | 599.85 | 5,533 |
| 2025-09-04 | 615.00 | 615.00 | 595.00 | 606.68 | 606.68 | 104 |
| 2025-09-03 | 657.00 | 657.00 | 600.00 | 600.61 | 600.61 | 3,340 |
| 2025-09-02 | 616.07 | 616.10 | 600.00 | 601.87 | 601.87 | 1,633 |
| 2025-09-01 | 647.00 | 647.00 | 610.02 | 616.06 | 616.06 | 844 |
| 2025-08-29 | 616.00 | 639.99 | 615.00 | 616.64 | 616.64 | 246 |
| 2025-08-28 | 605.33 | 664.99 | 605.33 | 615.67 | 615.67 | 1,566 |
| 2025-08-27 | 600.01 | 649.98 | 590.00 | 648.42 | 648.42 | 366 |
| 2025-08-26 | 630.10 | 638.99 | 580.00 | 610.51 | 610.51 | 426 |
| 2025-08-25 | 650.73 | 665.00 | 625.05 | 627.13 | 627.13 | 491 |
| 2025-08-22 | 689.00 | 689.00 | 650.00 | 650.73 | 650.73 | 219 |
| 2025-08-21 | 688.00 | 688.00 | 650.00 | 668.02 | 668.02 | 139 |
| 2025-08-20 | 673.98 | 673.98 | 649.90 | 650.27 | 650.27 | 626 |
| 2025-08-19 | 667.90 | 674.98 | 655.00 | 663.12 | 663.12 | 128 |
| 2025-08-18 | 631.00 | 679.99 | 631.00 | 667.82 | 667.82 | 198 |
| 2025-08-15 | 661.33 | 689.99 | 660.00 | 662.40 | 662.40 | 6,383 |
| 2025-08-13 | 698.00 | 698.00 | 645.79 | 660.91 | 660.91 | 650 |
| 2025-08-12 | 671.02 | 695.00 | 671.02 | 677.95 | 677.95 | 2,711 |
| 2025-08-11 | 680.00 | 709.98 | 600.10 | 659.99 | 659.99 | 2,627 |
| 2025-08-08 | 700.00 | 700.00 | 627.02 | 648.71 | 648.71 | 640 |
| 2025-08-07 | 700.99 | 700.99 | 685.00 | 685.74 | 685.74 | 817 |
| 2025-08-06 | 705.00 | 705.00 | 680.00 | 680.42 | 680.42 | 578 |
| 2025-08-05 | 705.00 | 706.30 | 686.00 | 686.05 | 686.05 | 1,866 |
| 2025-08-04 | 705.00 | 706.00 | 700.00 | 700.00 | 700.00 | 24 |
| 2025-08-01 | 705.00 | 705.00 | 700.00 | 700.00 | 700.00 | 76 |
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.