Pakistan Engineering Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 644.00 | 711.01 | 644.00 | 711.01 | 711.01 | 19,791 |
| 2026-10-15 | 629.88 | 650.35 | 626.00 | 646.37 | 646.37 | 3,527 |
| 2026-10-14 | 620.50 | 627.00 | 612.00 | 615.26 | 615.26 | 461 |
| 2026-10-13 | 630.00 | 638.00 | 625.00 | 629.46 | 629.46 | 1,039 |
| 2026-10-12 | 614.00 | 649.98 | 614.00 | 629.30 | 629.30 | 1,773 |
| 2026-10-09 | 619.97 | 619.98 | 610.05 | 614.35 | 614.35 | 55 |
| 2026-10-08 | 629.95 | 629.95 | 610.05 | 616.28 | 616.28 | 47 |
| 2026-10-07 | 627.99 | 629.00 | 622.36 | 622.36 | 622.36 | 13 |
| 2026-10-06 | 619.40 | 632.99 | 580.00 | 622.36 | 622.36 | 2,207 |
| 2026-10-05 | 614.50 | 624.00 | 601.02 | 619.40 | 619.40 | 798 |
| 2026-10-02 | 610.02 | 614.98 | 571.55 | 609.00 | 609.00 | 755 |
| 2026-10-01 | 619.98 | 619.98 | 605.02 | 605.59 | 605.59 | 122 |
| 2026-09-30 | 620.00 | 621.30 | 619.64 | 619.64 | 619.64 | 16 |
| 2026-09-29 | 649.80 | 649.80 | 618.00 | 619.64 | 619.64 | 329 |
| 2026-09-28 | 633.50 | 655.00 | 627.00 | 629.20 | 629.20 | 3,975 |
| 2026-09-25 | 648.00 | 648.00 | 620.02 | 631.65 | 631.65 | 55 |
| 2026-09-24 | 620.00 | 645.00 | 613.05 | 643.60 | 643.60 | 5,037 |
| 2026-09-23 | 629.00 | 629.98 | 611.00 | 612.68 | 612.68 | 1,536 |
| 2026-09-22 | 628.00 | 628.00 | 610.00 | 617.37 | 617.37 | 1,314 |
| 2026-09-21 | 624.84 | 634.00 | 619.00 | 626.50 | 626.50 | 1,789 |
| 2026-09-18 | 639.98 | 639.98 | 600.02 | 621.69 | 621.69 | 247 |
| 2026-09-17 | 660.00 | 660.00 | 605.00 | 621.70 | 621.70 | 11,832 |
| 2026-09-16 | 666.00 | 679.98 | 655.00 | 670.81 | 670.81 | 2,532 |
| 2026-09-15 | 661.00 | 668.00 | 650.02 | 652.90 | 652.90 | 93 |
| 2026-09-14 | 664.00 | 669.00 | 661.00 | 662.23 | 662.23 | 651 |
| 2026-09-11 | 650.02 | 683.00 | 650.02 | 669.06 | 669.06 | 1,836 |
| 2026-09-10 | 705.00 | 780.00 | 655.00 | 660.03 | 660.03 | 20,135 |
| 2026-09-09 | 674.00 | 736.09 | 656.02 | 725.39 | 725.39 | 41,492 |
| 2026-09-08 | 653.00 | 683.98 | 652.00 | 669.17 | 669.17 | 684 |
| 2026-09-07 | 676.00 | 684.00 | 676.00 | 677.00 | 677.00 | 418 |
| 2026-09-04 | 688.00 | 690.00 | 659.99 | 674.53 | 674.53 | 1,887 |
| 2026-09-03 | 663.75 | 714.98 | 657.00 | 690.18 | 690.18 | 8,264 |
| 2026-09-02 | 645.50 | 675.00 | 641.00 | 649.98 | 649.98 | 1,172 |
| 2026-09-01 | 670.00 | 680.00 | 660.00 | 669.25 | 669.25 | 183 |
| 2026-08-31 | 679.95 | 679.95 | 655.00 | 678.58 | 678.58 | 107 |
| 2026-08-28 | 648.00 | 724.00 | 645.01 | 686.45 | 686.45 | 2,195 |
| 2026-08-27 | 659.00 | 675.00 | 641.00 | 663.81 | 663.81 | 2,053 |
| 2026-08-25 | 660.01 | 660.01 | 631.05 | 659.99 | 659.99 | 32 |
| 2026-08-24 | 665.00 | 685.00 | 593.73 | 659.99 | 659.99 | 5,963 |
| 2026-08-21 | 649.00 | 660.99 | 645.00 | 659.70 | 659.70 | 976 |
| 2026-08-20 | 640.00 | 640.01 | 633.00 | 634.15 | 634.15 | 128 |
| 2026-08-19 | 644.00 | 644.00 | 639.99 | 640.01 | 640.01 | 543 |
| 2026-08-18 | 601.10 | 644.80 | 601.10 | 644.00 | 644.00 | 778 |
| 2026-08-17 | 645.00 | 654.74 | 620.01 | 629.79 | 629.79 | 50,825 |
| 2026-08-13 | 642.00 | 659.95 | 639.99 | 640.72 | 640.72 | 3,420 |
| 2026-08-12 | 660.00 | 660.00 | 635.00 | 635.29 | 635.29 | 2,548 |
| 2026-08-11 | 659.00 | 666.00 | 658.00 | 660.10 | 660.10 | 2,441 |
| 2026-08-10 | 640.00 | 698.00 | 640.00 | 658.08 | 658.08 | 9,228 |
| 2026-08-07 | 619.00 | 663.02 | 609.00 | 649.64 | 649.64 | 12,721 |
| 2026-08-06 | 619.96 | 619.96 | 600.00 | 617.35 | 617.35 | 1,264 |
| 2026-08-05 | 605.00 | 613.50 | 599.00 | 609.87 | 609.87 | 2,828 |
| 2026-08-04 | 618.95 | 620.00 | 607.10 | 613.81 | 613.81 | 3,215 |
| 2026-08-03 | 669.95 | 700.00 | 600.00 | 605.31 | 605.31 | 22,390 |
| 2026-07-31 | 685.00 | 699.95 | 650.00 | 657.71 | 657.71 | 6,809 |
| 2026-07-30 | 690.00 | 714.00 | 671.00 | 684.16 | 684.16 | 2,452 |
| 2026-07-29 | 720.01 | 735.00 | 690.00 | 695.64 | 695.64 | 17,014 |
| 2026-07-28 | 761.00 | 765.01 | 750.00 | 750.00 | 750.00 | 1,794 |
| 2026-07-27 | 780.00 | 780.00 | 742.00 | 756.41 | 756.41 | 1,887 |
| 2026-07-24 | 727.99 | 828.00 | 727.99 | 775.51 | 775.51 | 1,896 |
| 2026-07-23 | 765.00 | 795.00 | 725.02 | 752.73 | 752.73 | 1,785 |
Page 1 of 3 · 122 trading daysOlder →
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.