Siemens Pakistan Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-03 | 571.00 | 571.00 | 570.05 | 570.40 | 570.40 | 300 |
| 2024-04-02 | 570.05 | 570.05 | 570.05 | 570.05 | 570.05 | 50 |
| 2024-04-01 | 579.99 | 579.99 | 579.99 | 579.99 | 579.99 | 100 |
| 2024-03-29 | 580.00 | 580.00 | 569.75 | 569.92 | 569.92 | 3,000 |
| 2024-03-28 | 573.25 | 573.25 | 570.00 | 572.06 | 572.06 | 1,650 |
| 2024-03-27 | 573.00 | 573.00 | 572.00 | 572.00 | 572.00 | 200 |
| 2024-03-25 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 50 |
| 2024-03-22 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 100 |
| 2024-03-21 | 582.01 | 585.00 | 582.01 | 585.00 | 585.00 | 200 |
| 2024-03-20 | 582.00 | 582.01 | 580.00 | 582.01 | 582.01 | 450 |
| 2024-03-14 | 590.00 | 599.88 | 590.00 | 596.44 | 596.44 | 300 |
| 2024-03-11 | 590.00 | 595.00 | 590.00 | 590.00 | 590.00 | 550 |
| 2024-03-08 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 50 |
| 2024-03-07 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 150 |
| 2024-03-06 | 580.00 | 580.02 | 580.00 | 580.02 | 580.02 | 200 |
| 2024-03-05 | 580.15 | 587.99 | 570.01 | 587.99 | 587.99 | 600 |
| 2024-02-29 | 585.77 | 585.77 | 585.00 | 585.00 | 585.00 | 900 |
| 2024-02-28 | 585.35 | 599.99 | 585.35 | 588.05 | 588.05 | 400 |
| 2024-02-27 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 500 |
| 2024-02-26 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 400 |
| 2024-02-23 | 586.01 | 590.00 | 585.01 | 586.37 | 586.37 | 700 |
| 2024-02-22 | 595.00 | 600.00 | 590.00 | 600.00 | 600.00 | 950 |
| 2024-02-21 | 604.00 | 604.99 | 604.00 | 604.99 | 604.99 | 100 |
| 2024-02-20 | 594.75 | 594.80 | 590.00 | 590.00 | 590.00 | 350 |
| 2024-02-19 | 587.00 | 588.80 | 581.20 | 585.96 | 585.96 | 1,050 |
| 2024-02-16 | 590.00 | 605.00 | 590.00 | 605.00 | 605.00 | 2,200 |
| 2024-02-15 | 634.99 | 634.99 | 595.00 | 597.50 | 597.50 | 600 |
| 2024-02-14 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 100 |
| 2024-02-13 | 585.00 | 587.00 | 580.00 | 587.00 | 587.00 | 2,050 |
| 2024-02-12 | 590.35 | 609.00 | 590.35 | 595.00 | 595.00 | 550 |
| 2024-02-06 | 590.33 | 608.77 | 590.33 | 604.39 | 604.39 | 350 |
| 2024-02-02 | 585.00 | 609.00 | 585.00 | 606.68 | 606.68 | 2,500 |
| 2024-02-01 | 581.01 | 581.05 | 581.01 | 581.05 | 581.05 | 400 |
| 2024-01-31 | 581.00 | 599.00 | 580.00 | 591.57 | 591.57 | 1,050 |
| 2024-01-30 | 581.00 | 590.00 | 580.00 | 582.07 | 582.07 | 800 |
| 2024-01-29 | 610.01 | 612.01 | 595.00 | 597.62 | 597.62 | 3,400 |
| 2024-01-26 | 606.80 | 632.32 | 606.80 | 623.99 | 623.99 | 3,350 |
| 2024-01-25 | 665.00 | 666.58 | 655.00 | 656.00 | 656.00 | 1,350 |
| 2024-01-24 | 666.98 | 666.98 | 660.00 | 661.99 | 661.99 | 300 |
| 2024-01-23 | 650.00 | 665.00 | 650.00 | 665.00 | 665.00 | 950 |
| 2024-01-22 | 659.77 | 659.77 | 650.00 | 650.00 | 650.00 | 100 |
| 2024-01-19 | 641.01 | 645.00 | 641.00 | 645.00 | 645.00 | 200 |
| 2024-01-18 | 660.35 | 660.35 | 640.01 | 648.05 | 648.05 | 1,500 |
| 2024-01-17 | 676.90 | 678.00 | 671.00 | 677.33 | 677.33 | 2,250 |
| 2024-01-16 | 677.80 | 680.00 | 665.00 | 665.00 | 665.00 | 26,750 |
| 2024-01-15 | 669.00 | 672.00 | 660.00 | 668.50 | 668.50 | 27,300 |
| 2024-01-12 | 677.50 | 677.50 | 650.00 | 660.11 | 660.11 | 1,450 |
| 2024-01-11 | 660.00 | 677.64 | 660.00 | 675.00 | 675.00 | 1,350 |
| 2024-01-10 | 660.00 | 660.00 | 655.02 | 655.02 | 655.02 | 200 |
| 2024-01-09 | 675.00 | 675.00 | 653.01 | 653.03 | 653.03 | 200 |
| 2024-01-08 | 645.02 | 659.99 | 632.10 | 656.00 | 656.00 | 950 |
| 2024-01-05 | 654.50 | 654.55 | 641.00 | 654.00 | 654.00 | 1,150 |
| 2024-01-04 | 675.00 | 675.00 | 653.50 | 653.50 | 653.50 | 100 |
| 2024-01-03 | 655.05 | 665.00 | 650.01 | 662.00 | 662.00 | 1,050 |
| 2024-01-01 | 670.00 | 679.95 | 651.01 | 678.58 | 678.58 | 1,150 |
| 2023-12-28 | 666.50 | 680.00 | 652.00 | 668.72 | 668.72 | 900 |
| 2023-12-27 | 640.33 | 673.00 | 638.00 | 667.81 | 667.81 | 3,350 |
| 2023-12-26 | 652.00 | 674.00 | 635.00 | 651.12 | 651.12 | 2,800 |
| 2023-12-22 | 673.98 | 673.98 | 673.98 | 673.98 | 673.98 | 100 |
| 2023-12-21 | 674.90 | 674.94 | 674.90 | 674.94 | 674.94 | 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.