Pakistan Engineering Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 660.00 | 701.00 | 660.00 | 700.04 | 700.04 | 380 |
| 2025-05-02 | 629.77 | 682.53 | 629.77 | 682.53 | 682.53 | 1,047 |
| 2025-04-30 | 635.00 | 635.00 | 602.33 | 620.48 | 620.48 | 135 |
| 2025-04-29 | 610.01 | 649.77 | 610.00 | 646.00 | 646.00 | 34 |
| 2025-04-28 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | 70 |
| 2025-04-25 | 635.00 | 650.00 | 635.00 | 650.00 | 650.00 | 21 |
| 2025-04-23 | 630.00 | 660.00 | 630.00 | 650.00 | 650.00 | 222 |
| 2025-04-22 | 629.98 | 660.00 | 629.98 | 648.63 | 648.63 | 695 |
| 2025-04-18 | 620.02 | 633.15 | 620.00 | 633.15 | 633.15 | 8 |
| 2025-04-17 | 610.03 | 633.15 | 600.02 | 633.15 | 633.15 | 45 |
| 2025-04-16 | 629.98 | 635.00 | 620.00 | 633.15 | 633.15 | 450 |
| 2025-04-15 | 601.05 | 639.98 | 601.05 | 638.36 | 638.36 | 443 |
| 2025-04-14 | 619.98 | 629.99 | 601.00 | 617.35 | 617.35 | 104 |
| 2025-04-11 | 610.00 | 619.98 | 610.00 | 616.23 | 616.23 | 161 |
| 2025-04-10 | 609.98 | 615.00 | 601.00 | 605.20 | 605.20 | 65 |
| 2025-04-09 | 615.00 | 615.00 | 580.00 | 599.04 | 599.04 | 490 |
| 2025-04-08 | 614.02 | 614.63 | 614.02 | 614.63 | 614.63 | 25 |
| 2025-04-07 | 600.00 | 628.00 | 600.00 | 614.63 | 614.63 | 101 |
| 2025-04-04 | 629.98 | 649.98 | 629.98 | 630.42 | 630.42 | 235 |
| 2025-04-03 | 650.00 | 664.00 | 649.00 | 649.98 | 649.98 | 159 |
| 2025-03-27 | 630.00 | 639.99 | 630.00 | 630.00 | 630.00 | 87 |
| 2025-03-26 | 625.00 | 645.00 | 625.00 | 625.32 | 625.32 | 49 |
| 2025-03-25 | 630.00 | 649.63 | 630.00 | 649.63 | 649.63 | 4 |
| 2025-03-24 | 648.00 | 649.63 | 648.00 | 649.63 | 649.63 | 1 |
| 2025-03-21 | 639.00 | 664.99 | 639.00 | 649.63 | 649.63 | 103 |
| 2025-03-20 | 637.00 | 649.99 | 630.00 | 645.00 | 645.00 | 150 |
| 2025-03-19 | 644.00 | 659.99 | 640.00 | 640.02 | 640.02 | 328 |
| 2025-03-18 | 669.98 | 669.98 | 640.00 | 643.02 | 643.02 | 321 |
| 2025-03-17 | 683.00 | 683.00 | 633.00 | 659.99 | 659.99 | 1,211 |
| 2025-03-14 | 700.00 | 700.00 | 680.02 | 683.19 | 683.19 | 226 |
| 2025-03-13 | 707.00 | 707.00 | 680.00 | 684.25 | 684.25 | 86 |
| 2025-03-12 | 690.34 | 709.98 | 685.02 | 691.61 | 691.61 | 608 |
| 2025-03-11 | 729.97 | 729.97 | 720.45 | 720.45 | 720.45 | 1 |
| 2025-03-10 | 712.00 | 720.45 | 700.02 | 720.45 | 720.45 | 27 |
| 2025-03-07 | 700.00 | 725.00 | 699.99 | 720.45 | 720.45 | 467 |
| 2025-03-06 | 758.99 | 758.99 | 660.34 | 700.00 | 700.00 | 49 |
| 2025-03-03 | 749.90 | 749.90 | 725.00 | 725.00 | 725.00 | 2 |
| 2025-02-28 | 749.98 | 749.98 | 725.00 | 725.00 | 725.00 | 1 |
| 2025-02-27 | 724.99 | 725.01 | 680.07 | 725.00 | 725.00 | 103 |
| 2025-02-26 | 680.33 | 725.00 | 670.02 | 720.72 | 720.72 | 850 |
| 2025-02-25 | 724.95 | 724.95 | 720.33 | 720.33 | 720.33 | 9 |
| 2025-02-24 | 763.00 | 763.00 | 720.33 | 720.33 | 720.33 | 1 |
| 2025-02-21 | 784.99 | 784.99 | 720.00 | 720.33 | 720.33 | 143 |
| 2025-02-20 | 710.33 | 770.00 | 710.33 | 760.35 | 760.35 | 84 |
| 2025-02-19 | 769.99 | 780.00 | 740.00 | 740.00 | 740.00 | 177 |
| 2025-02-18 | 700.02 | 729.98 | 700.00 | 715.00 | 715.00 | 1,573 |
| 2025-02-17 | 749.00 | 749.00 | 736.36 | 736.36 | 736.36 | 11 |
| 2025-02-14 | 725.01 | 779.00 | 720.01 | 736.36 | 736.36 | 51 |
| 2025-02-13 | 742.00 | 769.80 | 740.02 | 752.25 | 752.25 | 739 |
| 2025-02-12 | 730.00 | 777.70 | 720.00 | 754.16 | 754.16 | 276 |
| 2025-02-11 | 730.02 | 730.02 | 723.28 | 723.28 | 723.28 | 10 |
| 2025-02-10 | 710.00 | 727.86 | 700.00 | 723.28 | 723.28 | 276 |
| 2025-02-07 | 670.01 | 720.72 | 670.01 | 720.72 | 720.72 | 8 |
| 2025-02-06 | 745.00 | 745.00 | 720.00 | 720.72 | 720.72 | 85 |
| 2025-02-04 | 760.00 | 775.00 | 740.02 | 740.79 | 740.79 | 139 |
| 2025-02-03 | 711.00 | 784.89 | 701.00 | 764.03 | 764.03 | 598 |
| 2025-01-31 | 750.00 | 788.85 | 750.00 | 752.84 | 752.84 | 486 |
| 2025-01-30 | 700.00 | 770.00 | 680.03 | 749.98 | 749.98 | 1,339 |
| 2025-01-29 | 705.00 | 705.00 | 695.00 | 700.00 | 700.00 | 717 |
| 2025-01-28 | 751.01 | 751.01 | 701.10 | 707.83 | 707.83 | 971 |
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.