Pakistan Engineering Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 800.00 | 820.00 | 750.00 | 820.00 | 820.00 | 166 |
| 2024-10-30 | 820.00 | 842.99 | 785.00 | 802.49 | 802.49 | 597 |
| 2024-10-29 | 838.57 | 859.00 | 754.71 | 847.56 | 847.56 | 204 |
| 2024-10-28 | 923.98 | 923.98 | 831.63 | 838.57 | 838.57 | 1,397 |
| 2024-10-25 | 924.99 | 924.99 | 924.00 | 924.03 | 924.03 | 36 |
| 2024-10-24 | 897.00 | 899.00 | 870.00 | 870.04 | 870.04 | 131 |
| 2024-10-23 | 890.00 | 925.00 | 888.00 | 896.39 | 896.39 | 1,362 |
| 2024-10-22 | 900.01 | 925.00 | 880.00 | 924.99 | 924.99 | 229 |
| 2024-10-21 | 865.00 | 949.99 | 865.00 | 949.97 | 949.97 | 251 |
| 2024-10-18 | 840.00 | 949.99 | 840.00 | 947.19 | 947.19 | 51 |
| 2024-10-17 | 889.99 | 950.00 | 850.00 | 876.30 | 876.30 | 6 |
| 2024-10-16 | 825.03 | 900.00 | 825.02 | 876.30 | 876.30 | 12 |
| 2024-10-15 | 868.00 | 880.73 | 840.00 | 876.30 | 876.30 | 137 |
| 2024-10-14 | 949.98 | 949.99 | 800.00 | 800.66 | 800.66 | 36 |
| 2024-10-11 | 835.00 | 910.00 | 800.00 | 877.13 | 877.13 | 14 |
| 2024-10-10 | 830.00 | 964.00 | 810.00 | 877.13 | 877.13 | 37 |
| 2024-10-09 | 751.02 | 880.78 | 751.00 | 877.23 | 877.23 | 401 |
| 2024-10-08 | 775.03 | 819.99 | 750.00 | 800.71 | 800.71 | 7 |
| 2024-10-07 | 800.71 | 819.99 | 800.01 | 800.71 | 800.71 | 20 |
| 2024-10-04 | 775.00 | 850.00 | 775.00 | 800.71 | 800.71 | 2 |
| 2024-10-03 | 800.00 | 819.99 | 790.00 | 800.71 | 800.71 | 264 |
| 2024-10-02 | 775.00 | 830.00 | 715.25 | 780.00 | 780.00 | 523 |
| 2024-10-01 | 800.00 | 830.00 | 755.00 | 755.00 | 755.00 | 344 |
| 2024-09-30 | 850.00 | 855.00 | 810.00 | 810.00 | 810.00 | 950 |
| 2024-09-26 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 100 |
| 2024-09-20 | 850.00 | 893.51 | 850.00 | 893.51 | 893.51 | 22 |
| 2024-09-19 | 891.00 | 919.00 | 891.00 | 893.51 | 893.51 | 114 |
| 2024-09-18 | 899.99 | 940.00 | 899.99 | 934.92 | 934.92 | 339 |
| 2024-09-16 | 850.01 | 909.99 | 840.00 | 899.46 | 899.46 | 268 |
| 2024-09-13 | 930.00 | 930.00 | 872.00 | 915.00 | 915.00 | 325 |
| 2024-09-12 | 944.00 | 945.00 | 870.00 | 872.00 | 872.00 | 272 |
| 2024-09-11 | 946.99 | 946.99 | 900.00 | 909.77 | 909.77 | 14 |
| 2024-09-10 | 898.70 | 974.00 | 890.00 | 909.77 | 909.77 | 61 |
| 2024-09-09 | 860.00 | 948.95 | 854.59 | 898.70 | 898.70 | 1,074 |
| 2024-09-06 | 905.02 | 949.50 | 905.02 | 949.50 | 949.50 | 51 |
| 2024-09-05 | 947.85 | 999.00 | 925.01 | 950.00 | 950.00 | 99 |
| 2024-09-04 | 970.00 | 970.00 | 910.00 | 937.32 | 937.32 | 779 |
| 2024-09-03 | 950.00 | 995.00 | 918.00 | 974.26 | 974.26 | 930 |
| 2024-09-02 | 999.00 | 1,039.00 | 875.01 | 1,020.00 | 1,020.00 | 2,257 |
| 2024-08-30 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 50 |
| 2024-08-29 | 839.99 | 918.59 | 839.99 | 905.26 | 905.26 | 2,621 |
| 2024-08-28 | 751.11 | 842.00 | 751.00 | 835.08 | 835.08 | 332 |
| 2024-08-27 | 800.00 | 831.50 | 800.00 | 831.50 | 831.50 | 30 |
| 2024-08-26 | 825.00 | 897.57 | 780.00 | 831.50 | 831.50 | 212 |
| 2024-08-23 | 678.50 | 829.25 | 678.50 | 815.97 | 815.97 | 337 |
| 2024-08-22 | 745.00 | 800.00 | 732.00 | 753.86 | 753.86 | 506 |
| 2024-08-20 | 745.00 | 745.00 | 744.00 | 745.00 | 745.00 | 219 |
| 2024-08-19 | 705.00 | 719.99 | 700.00 | 700.53 | 700.53 | 89 |
| 2024-08-16 | 699.11 | 759.00 | 699.00 | 699.11 | 699.11 | 37 |
| 2024-08-15 | 700.00 | 729.00 | 650.00 | 699.11 | 699.11 | 80 |
| 2024-08-13 | 725.00 | 725.00 | 650.00 | 665.24 | 665.24 | 1,213 |
| 2024-08-12 | 710.01 | 724.00 | 705.00 | 705.33 | 705.33 | 174 |
| 2024-08-09 | 771.84 | 771.84 | 710.10 | 747.47 | 747.47 | 322 |
| 2024-08-08 | 680.00 | 745.00 | 670.00 | 701.67 | 701.67 | 614 |
| 2024-08-07 | 610.90 | 681.60 | 610.90 | 679.59 | 679.59 | 447 |
| 2024-08-06 | 615.00 | 619.64 | 615.00 | 619.64 | 619.64 | 15 |
| 2024-08-05 | 611.11 | 624.90 | 611.11 | 619.64 | 619.64 | 188 |
| 2024-08-02 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 40 |
| 2024-07-31 | 635.00 | 635.00 | 603.60 | 603.60 | 603.60 | 1 |
| 2024-07-30 | 630.00 | 650.50 | 594.00 | 603.60 | 603.60 | 552 |
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.