Pakistan Engineering Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 750.01 | 769.99 | 750.01 | 761.27 | 761.27 | 1,017 |
| 2025-01-24 | 860.00 | 860.00 | 732.00 | 779.99 | 779.99 | 5,713 |
| 2025-01-23 | 760.00 | 812.17 | 760.00 | 806.14 | 806.14 | 7,382 |
| 2025-01-22 | 733.00 | 738.34 | 695.00 | 738.34 | 738.34 | 5,526 |
| 2025-01-21 | 671.22 | 671.22 | 620.01 | 671.22 | 671.22 | 5,649 |
| 2025-01-20 | 600.00 | 630.00 | 598.00 | 610.20 | 610.20 | 2,207 |
| 2025-01-17 | 602.00 | 661.10 | 600.00 | 642.05 | 642.05 | 625 |
| 2025-01-16 | 601.10 | 610.00 | 600.00 | 601.00 | 601.00 | 223 |
| 2025-01-15 | 639.00 | 639.00 | 596.00 | 601.56 | 601.56 | 912 |
| 2025-01-14 | 600.02 | 607.00 | 600.00 | 600.01 | 600.01 | 1,873 |
| 2025-01-13 | 700.00 | 700.00 | 650.00 | 656.56 | 656.56 | 64 |
| 2025-01-10 | 617.50 | 650.00 | 617.50 | 649.60 | 649.60 | 103 |
| 2025-01-09 | 609.00 | 679.00 | 609.00 | 615.53 | 615.53 | 48 |
| 2025-01-07 | 604.27 | 697.00 | 604.27 | 671.41 | 671.41 | 6 |
| 2025-01-06 | 666.98 | 698.98 | 660.02 | 671.41 | 671.41 | 51 |
| 2025-01-03 | 745.00 | 745.00 | 700.00 | 700.00 | 700.00 | 131 |
| 2025-01-02 | 664.98 | 700.00 | 664.98 | 700.00 | 700.00 | 9 |
| 2025-01-01 | 699.99 | 700.00 | 699.99 | 700.00 | 700.00 | 473 |
| 2024-12-31 | 699.95 | 700.00 | 650.00 | 660.06 | 660.06 | 349 |
| 2024-12-30 | 699.98 | 699.99 | 671.10 | 686.59 | 686.59 | 60 |
| 2024-12-27 | 660.00 | 700.00 | 651.09 | 651.09 | 651.09 | 6 |
| 2024-12-26 | 655.10 | 655.10 | 650.00 | 651.09 | 651.09 | 140 |
| 2024-12-24 | 666.00 | 699.98 | 666.00 | 685.01 | 685.01 | 48 |
| 2024-12-23 | 739.00 | 739.00 | 700.00 | 700.00 | 700.00 | 106 |
| 2024-12-20 | 697.90 | 700.00 | 697.90 | 699.56 | 699.56 | 145 |
| 2024-12-19 | 699.00 | 700.00 | 699.00 | 700.00 | 700.00 | 7 |
| 2024-12-18 | 680.10 | 720.90 | 680.10 | 700.00 | 700.00 | 102 |
| 2024-12-17 | 700.00 | 705.00 | 670.20 | 699.61 | 699.61 | 125 |
| 2024-12-16 | 670.00 | 715.80 | 670.00 | 705.00 | 705.00 | 2,020 |
| 2024-12-13 | 699.92 | 699.92 | 690.01 | 699.92 | 699.92 | 2,000 |
| 2024-12-12 | 696.37 | 715.00 | 695.00 | 699.92 | 699.92 | 1,011 |
| 2024-12-11 | 700.00 | 700.00 | 650.11 | 696.37 | 696.37 | 523 |
| 2024-12-10 | 698.90 | 698.90 | 650.00 | 689.98 | 689.98 | 180 |
| 2024-12-09 | 675.00 | 700.00 | 674.00 | 700.00 | 700.00 | 372 |
| 2024-12-06 | 707.00 | 707.00 | 637.00 | 700.00 | 700.00 | 615 |
| 2024-12-05 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | 3 |
| 2024-12-04 | 708.00 | 708.00 | 675.12 | 707.00 | 707.00 | 53 |
| 2024-12-03 | 690.01 | 709.00 | 690.01 | 709.00 | 709.00 | 147 |
| 2024-12-02 | 700.00 | 742.00 | 675.00 | 681.80 | 681.80 | 836 |
| 2024-11-29 | 675.00 | 701.00 | 675.00 | 689.93 | 689.93 | 227 |
| 2024-11-28 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 530 |
| 2024-11-27 | 699.95 | 702.00 | 699.95 | 701.22 | 701.22 | 200 |
| 2024-11-26 | 685.50 | 726.00 | 665.00 | 675.00 | 675.00 | 270 |
| 2024-11-25 | 670.20 | 708.03 | 670.20 | 702.71 | 702.71 | 303 |
| 2024-11-22 | 696.73 | 747.00 | 651.01 | 701.44 | 701.44 | 333 |
| 2024-11-21 | 700.00 | 700.00 | 695.00 | 696.73 | 696.73 | 309 |
| 2024-11-20 | 700.01 | 717.00 | 700.00 | 701.27 | 701.27 | 337 |
| 2024-11-19 | 700.00 | 719.97 | 700.00 | 700.00 | 700.00 | 368 |
| 2024-11-18 | 736.00 | 736.00 | 700.00 | 702.30 | 702.30 | 1,348 |
| 2024-11-15 | 707.26 | 749.99 | 707.26 | 735.00 | 735.00 | 319 |
| 2024-11-14 | 750.00 | 799.99 | 700.00 | 707.26 | 707.26 | 6,319 |
| 2024-11-13 | 775.00 | 775.00 | 758.99 | 775.00 | 775.00 | 13 |
| 2024-11-12 | 710.15 | 775.00 | 710.15 | 775.00 | 775.00 | 7 |
| 2024-11-11 | 707.00 | 778.76 | 707.00 | 775.00 | 775.00 | 750 |
| 2024-11-08 | 750.00 | 789.99 | 675.30 | 707.96 | 707.96 | 655 |
| 2024-11-07 | 765.01 | 765.01 | 698.80 | 750.25 | 750.25 | 200 |
| 2024-11-06 | 770.01 | 790.00 | 770.01 | 776.44 | 776.44 | 28 |
| 2024-11-05 | 795.00 | 800.00 | 775.00 | 776.44 | 776.44 | 337 |
| 2024-11-04 | 818.95 | 818.95 | 795.00 | 795.00 | 795.00 | 400 |
| 2024-11-01 | 760.00 | 830.00 | 760.00 | 774.13 | 774.13 | 1,628 |
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.