Siemens Pakistan Engineering Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	668.01	672.00	645.00	645.00	645.00	1,950
2023-12-18	690.00	690.00	680.00	686.85	686.85	1,250
2023-12-15	677.45	680.00	670.00	677.79	677.79	2,250
2023-12-14	660.00	678.14	660.00	663.02	663.02	400
2023-12-13	662.01	677.49	661.00	662.09	662.09	4,150
2023-12-12	662.01	682.00	662.01	664.65	664.65	2,000
2023-12-11	661.01	665.01	661.01	664.00	664.00	1,350
2023-12-08	672.00	673.99	660.00	671.49	671.49	2,750
2023-12-07	670.00	675.00	665.00	669.02	669.02	1,700
2023-12-06	665.01	675.00	660.00	674.75	674.75	1,600
2023-12-05	688.00	694.00	665.00	669.22	669.22	5,650
2023-12-04	675.00	697.00	675.00	682.19	682.19	15,200
2023-12-01	717.18	720.00	717.18	717.18	717.18	3,400
2023-11-30	789.99	790.00	765.00	775.33	775.33	2,900
2023-11-29	780.00	780.00	760.00	760.01	760.01	2,600
2023-11-28	799.95	799.95	773.05	775.01	775.01	1,300
2023-11-27	799.99	800.00	783.00	787.75	787.75	1,350
2023-11-24	820.00	820.00	819.00	819.00	819.00	200
2023-11-23	819.00	824.99	815.00	820.00	820.00	800
2023-11-22	775.00	819.15	774.95	812.40	812.40	6,300
2023-11-21	759.99	765.00	759.99	762.00	762.00	450
2023-11-20	760.01	769.99	760.00	769.99	769.99	550
2023-11-17	769.90	770.00	758.00	759.34	759.34	4,300
2023-11-16	760.00	789.00	760.00	763.00	763.00	2,550
2023-11-15	760.62	774.99	750.01	762.00	762.00	2,850
2023-11-14	760.11	784.75	760.11	784.75	784.75	350
2023-11-13	782.00	795.00	765.00	795.00	795.00	1,250
2023-11-08	795.00	800.00	786.50	787.25	787.25	1,300
2023-11-07	801.01	820.00	786.10	788.44	788.44	1,900
2023-11-06	780.10	819.95	780.10	800.00	800.00	5,050
2023-11-03	800.00	800.00	790.00	795.00	795.00	800
2023-11-02	800.00	800.00	800.00	800.00	800.00	800
2023-11-01	800.00	800.00	800.00	800.00	800.00	6,150
2023-10-31	775.25	808.00	775.25	795.20	795.20	2,750
2023-10-30	780.00	800.00	775.00	792.11	792.11	5,250
2023-10-27	750.00	790.00	750.00	772.32	772.32	4,400
2023-10-26	740.80	755.00	730.00	750.00	750.00	3,950
2023-10-25	740.00	770.00	720.10	743.10	743.10	4,500
2023-10-24	730.00	737.00	730.00	737.00	737.00	1,800
2023-10-23	730.00	730.00	725.00	730.00	730.00	1,300
2023-10-20	733.70	733.70	720.00	721.00	721.00	1,000
2023-10-19	725.00	725.00	710.00	725.00	725.00	3,500
2023-10-18	703.00	703.00	700.50	700.75	700.75	500
2023-10-17	710.00	710.15	700.00	700.00	700.00	1,050
2023-10-16	690.00	726.99	690.00	726.99	726.99	100
2023-10-13	700.00	700.00	700.00	700.00	700.00	100
2023-10-12	700.50	700.50	700.00	700.00	700.00	1,300
2023-10-11	717.90	718.00	700.00	703.30	703.30	3,200
2023-10-10	725.00	725.00	709.99	710.00	710.00	1,750
2023-10-09	680.00	709.77	680.00	705.25	705.25	2,450
2023-10-06	660.00	692.75	660.00	670.00	670.00	600
2023-10-05	660.00	660.00	660.00	660.00	660.00	1,800
2023-10-04	652.00	653.00	640.01	653.00	653.00	650
2023-10-03	649.00	650.00	642.00	646.60	646.60	250
2023-09-28	650.00	650.00	632.01	636.00	636.00	150
2023-09-27	645.00	650.00	640.00	646.21	646.21	900
2023-09-26	650.00	650.00	650.00	650.00	650.00	200
2023-09-25	658.99	658.99	631.01	635.51	635.51	150
2023-09-21	640.00	640.00	640.00	640.00	640.00	50
2023-09-20	623.00	640.00	623.00	634.99	634.99	300

← NewerPage 12 of 19 · 1,083 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.