Siemens Pakistan Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 623.00 | 640.00 | 623.00 | 634.99 | 634.99 | 300 |
| 2023-09-19 | 648.00 | 649.00 | 630.00 | 630.50 | 630.50 | 850 |
| 2023-09-18 | 639.00 | 639.00 | 639.00 | 639.00 | 639.00 | 50 |
| 2023-09-14 | 621.00 | 628.00 | 621.00 | 621.00 | 621.00 | 200 |
| 2023-09-11 | 623.03 | 626.00 | 623.01 | 626.00 | 626.00 | 200 |
| 2023-09-07 | 668.00 | 668.00 | 620.01 | 640.99 | 640.99 | 650 |
| 2023-09-06 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 100 |
| 2023-09-05 | 587.50 | 625.00 | 587.50 | 625.00 | 625.00 | 150 |
| 2023-09-04 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 300 |
| 2023-09-01 | 630.00 | 635.00 | 630.00 | 635.00 | 635.00 | 600 |
| 2023-08-31 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 50 |
| 2023-08-30 | 635.00 | 635.00 | 625.00 | 628.90 | 628.90 | 500 |
| 2023-08-29 | 640.00 | 640.00 | 630.00 | 635.00 | 635.00 | 5,450 |
| 2023-08-28 | 655.00 | 655.00 | 648.89 | 651.25 | 651.25 | 900 |
| 2023-08-25 | 650.02 | 659.99 | 650.01 | 654.00 | 654.00 | 450 |
| 2023-08-24 | 659.99 | 660.00 | 659.99 | 659.99 | 659.99 | 700 |
| 2023-08-23 | 650.10 | 650.10 | 650.00 | 650.00 | 650.00 | 500 |
| 2023-08-22 | 653.00 | 654.01 | 653.00 | 654.01 | 654.01 | 100 |
| 2023-08-21 | 660.00 | 660.00 | 651.01 | 652.67 | 652.67 | 650 |
| 2023-08-17 | 651.01 | 659.99 | 651.00 | 659.99 | 659.99 | 250 |
| 2023-08-16 | 650.07 | 675.00 | 650.07 | 665.00 | 665.00 | 250 |
| 2023-08-15 | 670.00 | 670.00 | 668.90 | 668.90 | 668.90 | 200 |
| 2023-08-11 | 660.00 | 670.00 | 660.00 | 670.00 | 670.00 | 350 |
| 2023-08-10 | 672.99 | 672.99 | 650.00 | 650.00 | 650.00 | 2,650 |
| 2023-08-09 | 672.99 | 672.99 | 672.99 | 672.99 | 672.99 | 50 |
| 2023-08-08 | 652.00 | 652.00 | 650.00 | 651.00 | 651.00 | 350 |
| 2023-08-07 | 660.00 | 660.00 | 658.50 | 659.25 | 659.25 | 2,500 |
| 2023-08-04 | 670.01 | 670.01 | 670.01 | 670.01 | 670.01 | 200 |
| 2023-08-03 | 679.99 | 679.99 | 665.00 | 668.63 | 668.63 | 1,100 |
| 2023-08-02 | 680.00 | 680.00 | 665.00 | 667.05 | 667.05 | 2,650 |
| 2023-08-01 | 660.50 | 680.00 | 660.01 | 677.50 | 677.50 | 1,600 |
| 2023-07-31 | 680.01 | 680.01 | 670.00 | 680.00 | 680.00 | 700 |
| 2023-07-27 | 697.00 | 721.90 | 680.00 | 688.14 | 688.14 | 1,400 |
| 2023-07-24 | 697.00 | 701.50 | 697.00 | 701.50 | 701.50 | 300 |
| 2023-07-21 | 719.99 | 740.00 | 690.00 | 719.69 | 719.69 | 350 |
| 2023-07-20 | 696.01 | 725.00 | 696.01 | 706.40 | 706.40 | 350 |
| 2023-07-19 | 696.01 | 696.01 | 696.01 | 696.01 | 696.01 | 250 |
| 2023-07-18 | 666.01 | 696.98 | 666.01 | 672.00 | 672.00 | 300 |
| 2023-07-17 | 685.00 | 685.00 | 670.00 | 670.00 | 670.00 | 1,050 |
| 2023-07-14 | 685.00 | 687.00 | 685.00 | 685.00 | 685.00 | 300 |
| 2023-07-13 | 681.00 | 685.51 | 681.00 | 685.23 | 685.23 | 1,600 |
| 2023-07-12 | 700.00 | 700.00 | 695.00 | 695.00 | 695.00 | 650 |
| 2023-07-11 | 719.99 | 719.99 | 696.01 | 699.99 | 699.99 | 3,000 |
| 2023-07-10 | 723.00 | 724.99 | 715.00 | 716.00 | 716.00 | 2,950 |
| 2023-07-07 | 700.00 | 751.43 | 700.00 | 738.80 | 738.80 | 8,900 |
| 2023-07-06 | 690.00 | 699.00 | 675.00 | 699.00 | 699.00 | 650 |
| 2023-07-05 | 699.90 | 699.90 | 699.90 | 699.90 | 699.90 | 50 |
| 2023-07-03 | 723.99 | 723.99 | 691.00 | 699.40 | 699.40 | 900 |
| 2023-06-27 | 688.00 | 700.00 | 680.00 | 692.49 | 692.49 | 850 |
| 2023-06-26 | 670.10 | 699.00 | 670.00 | 681.75 | 681.75 | 1,450 |
| 2023-06-23 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 1,150 |
| 2023-06-21 | 694.75 | 694.75 | 676.00 | 676.00 | 676.00 | 300 |
| 2023-06-20 | 700.00 | 700.00 | 676.00 | 676.00 | 676.00 | 550 |
| 2023-06-19 | 700.00 | 700.00 | 680.01 | 683.30 | 683.30 | 600 |
| 2023-06-16 | 701.00 | 701.00 | 691.01 | 693.51 | 693.51 | 400 |
| 2023-06-13 | 690.00 | 690.00 | 672.00 | 676.40 | 676.40 | 300 |
| 2023-06-12 | 700.00 | 700.00 | 680.00 | 680.00 | 680.00 | 300 |
| 2023-06-09 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 50 |
| 2023-06-08 | 705.00 | 716.00 | 690.00 | 690.51 | 690.51 | 1,900 |
| 2023-06-07 | 710.00 | 710.00 | 700.10 | 701.00 | 701.00 | 500 |
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.