Siemens Pakistan Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,565.02 | 1,568.00 | 1,560.00 | 1,561.81 | 1,561.81 | 422 |
| 2026-10-15 | 1,586.02 | 1,586.02 | 1,575.00 | 1,577.57 | 1,577.57 | 89 |
| 2026-10-14 | 1,639.98 | 1,639.98 | 1,575.00 | 1,622.40 | 1,622.40 | 58 |
| 2026-10-13 | 1,585.00 | 1,585.00 | 1,575.00 | 1,575.71 | 1,575.71 | 682 |
| 2026-10-12 | 1,580.02 | 1,644.50 | 1,580.02 | 1,590.00 | 1,590.00 | 35 |
| 2026-10-09 | 1,600.00 | 1,615.00 | 1,575.00 | 1,590.00 | 1,590.00 | 891 |
| 2026-10-08 | 1,610.00 | 1,610.00 | 1,582.00 | 1,593.00 | 1,593.00 | 33 |
| 2026-10-07 | 1,620.00 | 1,620.00 | 1,583.15 | 1,592.51 | 1,592.51 | 31 |
| 2026-10-06 | 1,570.00 | 1,599.98 | 1,570.00 | 1,597.30 | 1,597.30 | 21 |
| 2026-10-05 | 1,610.00 | 1,610.00 | 1,575.03 | 1,593.92 | 1,593.92 | 149 |
| 2026-10-02 | 1,600.03 | 1,635.00 | 1,592.00 | 1,598.95 | 1,598.95 | 416 |
| 2026-10-01 | 1,602.11 | 1,630.00 | 1,600.03 | 1,613.81 | 1,613.81 | 89 |
| 2026-09-30 | 1,603.00 | 1,603.00 | 1,600.00 | 1,600.74 | 1,600.74 | 3 |
| 2026-09-29 | 1,600.00 | 1,610.00 | 1,600.00 | 1,600.74 | 1,600.74 | 154 |
| 2026-09-28 | 1,600.10 | 1,600.10 | 1,600.00 | 1,600.00 | 1,600.00 | 64 |
| 2026-09-25 | 1,601.02 | 1,620.00 | 1,600.00 | 1,614.71 | 1,614.71 | 48 |
| 2026-09-24 | 1,609.42 | 1,699.99 | 1,600.00 | 1,621.67 | 1,621.67 | 292 |
| 2026-09-23 | 1,615.00 | 1,620.00 | 1,600.00 | 1,609.42 | 1,609.42 | 177 |
| 2026-09-22 | 1,700.00 | 1,700.00 | 1,600.01 | 1,620.10 | 1,620.10 | 651 |
| 2026-09-21 | 1,740.00 | 1,840.00 | 1,672.00 | 1,700.37 | 1,700.37 | 2,470 |
| 2026-09-18 | 1,625.00 | 1,762.64 | 1,625.00 | 1,732.87 | 1,732.87 | 2,323 |
| 2026-09-17 | 1,600.00 | 1,620.00 | 1,600.00 | 1,602.40 | 1,602.40 | 288 |
| 2026-09-16 | 1,600.00 | 1,600.01 | 1,600.00 | 1,600.00 | 1,600.00 | 113 |
| 2026-09-15 | 1,600.10 | 1,620.00 | 1,600.00 | 1,602.33 | 1,602.33 | 245 |
| 2026-09-14 | 1,645.00 | 1,645.00 | 1,600.00 | 1,600.00 | 1,600.00 | 411 |
| 2026-09-11 | 1,602.00 | 1,650.00 | 1,602.00 | 1,620.00 | 1,620.00 | 283 |
| 2026-09-10 | 1,670.00 | 1,670.00 | 1,619.00 | 1,620.00 | 1,620.00 | 141 |
| 2026-09-09 | 1,649.89 | 1,659.00 | 1,617.00 | 1,650.00 | 1,650.00 | 165 |
| 2026-09-08 | 1,610.00 | 1,635.00 | 1,610.00 | 1,633.60 | 1,633.60 | 301 |
| 2026-09-07 | 1,610.00 | 1,654.00 | 1,600.00 | 1,619.50 | 1,619.50 | 319 |
| 2026-09-04 | 1,684.99 | 1,699.99 | 1,600.10 | 1,631.91 | 1,631.91 | 194 |
| 2026-09-03 | 1,659.99 | 1,660.00 | 1,625.00 | 1,641.89 | 1,641.89 | 88 |
| 2026-09-02 | 1,585.00 | 1,708.31 | 1,525.00 | 1,627.17 | 1,627.17 | 3,160 |
| 2026-09-01 | 1,560.00 | 1,585.00 | 1,542.00 | 1,553.01 | 1,553.01 | 157 |
| 2026-08-31 | 1,578.31 | 1,600.00 | 1,558.00 | 1,585.00 | 1,585.00 | 422 |
| 2026-08-28 | 1,550.00 | 1,599.00 | 1,530.00 | 1,578.31 | 1,578.31 | 286 |
| 2026-08-27 | 1,550.00 | 1,564.99 | 1,545.00 | 1,559.44 | 1,559.44 | 334 |
| 2026-08-25 | 1,550.00 | 1,555.00 | 1,510.00 | 1,516.25 | 1,516.25 | 325 |
| 2026-08-24 | 1,574.90 | 1,600.00 | 1,552.00 | 1,552.86 | 1,552.86 | 325 |
| 2026-08-21 | 1,541.90 | 1,650.00 | 1,541.90 | 1,575.00 | 1,575.00 | 528 |
| 2026-08-20 | 1,518.45 | 1,518.45 | 1,518.44 | 1,518.44 | 1,518.44 | 3 |
| 2026-08-19 | 1,517.15 | 1,525.00 | 1,516.00 | 1,518.44 | 1,518.44 | 27 |
| 2026-08-18 | 1,516.25 | 1,539.99 | 1,516.25 | 1,516.85 | 1,516.85 | 11 |
| 2026-08-17 | 1,544.14 | 1,544.14 | 1,516.00 | 1,516.85 | 1,516.85 | 112 |
| 2026-08-13 | 1,532.98 | 1,555.00 | 1,529.00 | 1,544.14 | 1,544.14 | 61 |
| 2026-08-12 | 1,516.15 | 1,520.00 | 1,516.14 | 1,517.53 | 1,517.53 | 66 |
| 2026-08-11 | 1,520.00 | 1,537.28 | 1,516.00 | 1,519.81 | 1,519.81 | 95 |
| 2026-08-10 | 1,516.02 | 1,537.70 | 1,516.00 | 1,520.21 | 1,520.21 | 84 |
| 2026-08-07 | 1,563.44 | 1,563.44 | 1,516.00 | 1,516.19 | 1,516.19 | 155 |
| 2026-08-06 | 1,517.00 | 1,517.00 | 1,516.00 | 1,516.05 | 1,516.05 | 59 |
| 2026-08-05 | 1,516.01 | 1,544.88 | 1,516.00 | 1,516.07 | 1,516.07 | 120 |
| 2026-08-04 | 1,516.00 | 1,517.00 | 1,516.00 | 1,516.01 | 1,516.01 | 634 |
| 2026-08-03 | 1,516.50 | 1,518.00 | 1,431.01 | 1,516.11 | 1,516.11 | 607 |
| 2026-07-31 | 1,515.00 | 1,515.00 | 1,502.01 | 1,512.00 | 1,512.00 | 20 |
| 2026-07-30 | 1,480.00 | 1,509.75 | 1,480.00 | 1,509.75 | 1,509.75 | 14 |
| 2026-07-29 | 1,491.00 | 1,510.00 | 1,450.00 | 1,509.75 | 1,509.75 | 150 |
| 2026-07-28 | 1,530.00 | 1,530.00 | 1,411.00 | 1,513.24 | 1,513.24 | 574 |
| 2026-07-27 | 1,534.76 | 1,534.76 | 1,520.00 | 1,529.81 | 1,529.81 | 263 |
| 2026-07-24 | 1,534.99 | 1,540.00 | 1,471.10 | 1,534.77 | 1,534.77 | 28 |
| 2026-07-23 | 1,480.21 | 1,480.21 | 1,473.55 | 1,473.55 | 1,473.55 | 1 |
Page 1 of 2 · 120 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-01-03 | 46.0000 PKR |
| 2022-01-04 | 46.0000 PKR |
| 2020-12-31 | 10.0000 PKR |
| 2020-01-08 | 46.0000 PKR |
| 2019-01-03 | 75.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.