Siemens Pakistan Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-10 | 515.00 | 524.74 | 510.00 | 510.00 | 510.00 | 727 |
| 2024-07-09 | 525.00 | 525.00 | 516.00 | 518.00 | 518.00 | 489 |
| 2024-07-08 | 524.00 | 524.20 | 516.01 | 518.08 | 518.08 | 69 |
| 2024-07-05 | 521.00 | 523.00 | 515.00 | 515.00 | 515.00 | 25 |
| 2024-07-04 | 526.00 | 526.00 | 513.00 | 515.00 | 515.00 | 987 |
| 2024-07-03 | 525.96 | 525.97 | 513.00 | 514.25 | 514.25 | 945 |
| 2024-07-02 | 506.00 | 530.00 | 506.00 | 525.18 | 525.18 | 459 |
| 2024-07-01 | 525.59 | 525.59 | 525.59 | 525.59 | 525.59 | 7 |
| 2024-06-28 | 505.00 | 535.00 | 504.00 | 525.59 | 525.59 | 2,246 |
| 2024-06-27 | 507.00 | 513.94 | 502.00 | 509.91 | 509.91 | 21,736 |
| 2024-06-26 | 521.00 | 525.00 | 500.00 | 502.04 | 502.04 | 13,620 |
| 2024-06-25 | 525.00 | 538.00 | 522.50 | 522.80 | 522.80 | 5,389 |
| 2024-06-24 | 533.10 | 539.97 | 525.00 | 536.48 | 536.48 | 5,138 |
| 2024-06-21 | 546.00 | 559.99 | 536.10 | 546.37 | 546.37 | 7,040 |
| 2024-06-20 | 558.99 | 560.00 | 539.01 | 553.32 | 553.32 | 4,043 |
| 2024-06-14 | 500.00 | 577.00 | 500.00 | 561.87 | 561.87 | 412 |
| 2024-06-13 | 539.95 | 540.00 | 533.00 | 535.11 | 535.11 | 1,025 |
| 2024-06-12 | 539.00 | 540.00 | 532.02 | 533.17 | 533.17 | 2,799 |
| 2024-06-11 | 535.01 | 535.01 | 532.50 | 533.26 | 533.26 | 2,551 |
| 2024-06-10 | 540.00 | 540.00 | 535.01 | 538.00 | 538.00 | 1,402 |
| 2024-06-07 | 540.00 | 549.00 | 540.00 | 541.98 | 541.98 | 2,201 |
| 2024-06-06 | 550.00 | 550.00 | 543.00 | 544.32 | 544.32 | 797 |
| 2024-06-05 | 559.00 | 559.99 | 548.00 | 550.33 | 550.33 | 713 |
| 2024-06-04 | 546.00 | 555.00 | 542.01 | 543.90 | 543.90 | 157 |
| 2024-06-03 | 545.02 | 555.00 | 545.01 | 545.02 | 545.02 | 2,653 |
| 2024-05-31 | 555.00 | 555.00 | 553.00 | 553.94 | 553.94 | 745 |
| 2024-05-30 | 551.02 | 551.02 | 550.00 | 550.31 | 550.31 | 88 |
| 2024-05-29 | 541.22 | 558.00 | 541.20 | 556.96 | 556.96 | 420 |
| 2024-05-27 | 568.00 | 568.99 | 551.00 | 557.01 | 557.01 | 195 |
| 2024-05-24 | 550.00 | 560.00 | 550.00 | 550.01 | 550.01 | 1,392 |
| 2024-05-23 | 551.00 | 551.00 | 550.00 | 550.07 | 550.07 | 200 |
| 2024-05-22 | 551.00 | 569.99 | 541.10 | 550.01 | 550.01 | 2,841 |
| 2024-05-21 | 554.01 | 559.00 | 550.00 | 550.51 | 550.51 | 217 |
| 2024-05-20 | 550.00 | 570.00 | 546.01 | 557.00 | 557.00 | 4,937 |
| 2024-05-17 | 567.00 | 567.00 | 555.00 | 559.95 | 559.95 | 1,181 |
| 2024-05-16 | 562.00 | 562.00 | 557.02 | 560.47 | 560.47 | 3,490 |
| 2024-05-15 | 568.99 | 568.99 | 560.00 | 560.10 | 560.10 | 1,949 |
| 2024-05-14 | 562.00 | 569.00 | 559.00 | 559.11 | 559.11 | 14,488 |
| 2024-05-13 | 562.30 | 562.30 | 559.00 | 559.91 | 559.91 | 4,914 |
| 2024-05-10 | 557.05 | 577.99 | 557.00 | 561.22 | 561.22 | 291 |
| 2024-05-09 | 564.00 | 565.00 | 550.01 | 555.00 | 555.00 | 1,508 |
| 2024-05-08 | 560.00 | 564.99 | 560.00 | 563.00 | 563.00 | 560 |
| 2024-05-07 | 561.02 | 565.00 | 560.00 | 560.00 | 560.00 | 2,397 |
| 2024-05-06 | 565.00 | 566.10 | 561.15 | 561.78 | 561.78 | 2,733 |
| 2024-05-03 | 560.00 | 570.00 | 560.00 | 563.11 | 563.11 | 3,087 |
| 2024-05-02 | 565.00 | 565.00 | 556.50 | 557.69 | 557.69 | 3,106 |
| 2024-04-30 | 567.00 | 567.00 | 565.00 | 565.00 | 565.00 | 194 |
| 2024-04-29 | 569.00 | 570.00 | 564.00 | 564.99 | 564.99 | 851 |
| 2024-04-26 | 577.00 | 580.00 | 569.90 | 570.17 | 570.17 | 5,813 |
| 2024-04-25 | 573.00 | 580.50 | 570.00 | 570.62 | 570.62 | 5,256 |
| 2024-04-24 | 584.00 | 584.00 | 570.00 | 570.71 | 570.71 | 632 |
| 2024-04-23 | 579.90 | 579.90 | 578.00 | 578.94 | 578.94 | 62 |
| 2024-04-22 | 585.49 | 585.49 | 572.00 | 576.16 | 576.16 | 680 |
| 2024-04-19 | 571.90 | 575.00 | 571.90 | 575.00 | 575.00 | 750 |
| 2024-04-18 | 571.51 | 579.99 | 571.51 | 575.00 | 575.00 | 400 |
| 2024-04-17 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 600 |
| 2024-04-16 | 571.50 | 571.50 | 571.05 | 571.05 | 571.05 | 250 |
| 2024-04-15 | 577.00 | 581.00 | 577.00 | 580.35 | 580.35 | 200 |
| 2024-04-08 | 581.00 | 581.00 | 575.00 | 575.00 | 575.00 | 350 |
| 2024-04-04 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | 100 |
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.