Pakistan Engineering Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 715.00 | 715.00 | 696.00 | 700.53 | 700.53 | 625 |
| 2025-07-30 | 716.99 | 720.00 | 653.00 | 718.67 | 718.67 | 2,155 |
| 2025-07-29 | 725.00 | 725.00 | 652.52 | 696.82 | 696.82 | 970 |
| 2025-07-28 | 707.90 | 735.00 | 702.00 | 714.63 | 714.63 | 276 |
| 2025-07-25 | 714.99 | 724.00 | 710.00 | 714.67 | 714.67 | 1,232 |
| 2025-07-24 | 720.00 | 739.99 | 700.00 | 736.52 | 736.52 | 317 |
| 2025-07-23 | 736.90 | 736.90 | 723.02 | 725.99 | 725.99 | 106 |
| 2025-07-22 | 716.00 | 739.99 | 716.00 | 738.80 | 738.80 | 31 |
| 2025-07-21 | 735.00 | 740.00 | 735.00 | 738.80 | 738.80 | 1,035 |
| 2025-07-18 | 764.00 | 764.00 | 735.00 | 736.19 | 736.19 | 863 |
| 2025-07-17 | 734.01 | 756.00 | 734.01 | 740.00 | 740.00 | 3,090 |
| 2025-07-16 | 740.00 | 785.00 | 722.00 | 775.79 | 775.79 | 2,929 |
| 2025-07-15 | 721.00 | 796.12 | 720.00 | 730.34 | 730.34 | 1,202 |
| 2025-07-14 | 789.99 | 789.99 | 671.00 | 746.23 | 746.23 | 229 |
| 2025-07-11 | 730.33 | 730.33 | 730.00 | 730.14 | 730.14 | 80 |
| 2025-07-10 | 745.13 | 751.01 | 745.13 | 750.69 | 750.69 | 328 |
| 2025-07-09 | 754.63 | 778.50 | 730.12 | 753.21 | 753.21 | 37 |
| 2025-07-08 | 740.01 | 780.00 | 740.00 | 754.63 | 754.63 | 74 |
| 2025-07-07 | 702.00 | 775.00 | 700.33 | 771.55 | 771.55 | 921 |
| 2025-07-04 | 748.99 | 750.00 | 725.00 | 734.60 | 734.60 | 201 |
| 2025-07-03 | 725.00 | 725.00 | 720.00 | 724.79 | 724.79 | 53 |
| 2025-07-02 | 720.00 | 725.01 | 715.06 | 716.00 | 716.00 | 454 |
| 2025-07-01 | 725.00 | 755.00 | 685.00 | 715.06 | 715.06 | 2,564 |
| 2025-06-30 | 760.00 | 764.00 | 750.00 | 760.66 | 760.66 | 372 |
| 2025-06-27 | 775.00 | 775.00 | 725.33 | 764.00 | 764.00 | 58 |
| 2025-06-26 | 769.98 | 770.00 | 730.00 | 745.26 | 745.26 | 109 |
| 2025-06-25 | 750.00 | 780.00 | 750.00 | 769.18 | 769.18 | 60 |
| 2025-06-24 | 752.99 | 770.00 | 715.00 | 751.96 | 751.96 | 1,596 |
| 2025-06-23 | 713.00 | 789.99 | 702.02 | 713.48 | 713.48 | 375 |
| 2025-06-20 | 731.00 | 816.20 | 731.00 | 750.29 | 750.29 | 1,159 |
| 2025-06-19 | 780.48 | 848.96 | 750.02 | 752.52 | 752.52 | 219 |
| 2025-06-18 | 786.00 | 790.00 | 756.00 | 780.48 | 780.48 | 399 |
| 2025-06-17 | 778.90 | 778.90 | 760.00 | 776.16 | 776.16 | 421 |
| 2025-06-16 | 778.99 | 800.02 | 735.14 | 745.37 | 745.37 | 1,175 |
| 2025-06-13 | 781.01 | 781.01 | 761.76 | 780.00 | 780.00 | 459 |
| 2025-06-12 | 899.00 | 899.00 | 801.26 | 833.33 | 833.33 | 1,842 |
| 2025-06-11 | 960.00 | 960.00 | 865.00 | 885.79 | 885.79 | 1,545 |
| 2025-06-10 | 991.35 | 991.35 | 876.00 | 900.54 | 900.54 | 5,194 |
| 2025-06-05 | 899.98 | 901.23 | 800.00 | 901.23 | 901.23 | 2,887 |
| 2025-06-04 | 818.98 | 819.30 | 800.00 | 819.30 | 819.30 | 1,249 |
| 2025-06-03 | 709.50 | 780.45 | 700.00 | 744.82 | 744.82 | 4,043 |
| 2025-06-02 | 700.00 | 720.00 | 700.00 | 709.50 | 709.50 | 9 |
| 2025-05-30 | 709.00 | 735.50 | 709.00 | 709.50 | 709.50 | 1,026 |
| 2025-05-29 | 700.02 | 735.00 | 661.68 | 710.72 | 710.72 | 1,388 |
| 2025-05-27 | 695.00 | 735.20 | 695.00 | 735.20 | 735.20 | 2 |
| 2025-05-26 | 728.99 | 735.20 | 728.99 | 735.20 | 735.20 | 1 |
| 2025-05-23 | 699.98 | 735.20 | 699.98 | 735.20 | 735.20 | 50 |
| 2025-05-22 | 724.00 | 735.20 | 724.00 | 735.20 | 735.20 | 20 |
| 2025-05-21 | 696.01 | 735.20 | 695.33 | 735.20 | 735.20 | 16 |
| 2025-05-20 | 690.00 | 738.00 | 690.00 | 735.20 | 735.20 | 91 |
| 2025-05-19 | 738.00 | 738.00 | 700.00 | 702.08 | 702.08 | 383 |
| 2025-05-16 | 700.02 | 703.00 | 690.00 | 690.00 | 690.00 | 32 |
| 2025-05-15 | 656.00 | 719.99 | 656.00 | 690.00 | 690.00 | 105 |
| 2025-05-14 | 719.00 | 729.98 | 718.00 | 719.05 | 719.05 | 570 |
| 2025-05-13 | 715.00 | 736.00 | 710.00 | 718.35 | 718.35 | 187 |
| 2025-05-12 | 698.00 | 699.30 | 661.00 | 699.30 | 699.30 | 360 |
| 2025-05-09 | 699.30 | 699.30 | 630.00 | 635.73 | 635.73 | 33 |
| 2025-05-08 | 650.33 | 712.00 | 635.09 | 635.73 | 635.73 | 183 |
| 2025-05-07 | 705.00 | 705.66 | 704.95 | 705.66 | 705.66 | 32 |
| 2025-05-06 | 699.98 | 725.00 | 699.98 | 705.66 | 705.66 | 518 |
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.