Siemens Pakistan Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	745.00	745.00	705.10	727.99	727.99	350
2023-06-05	725.00	725.00	712.00	714.73	714.73	1,050
2023-06-02	695.11	695.11	695.11	695.11	695.11	50
2023-05-31	721.00	721.00	712.15	712.15	712.15	600
2023-05-30	739.90	745.00	711.01	735.52	735.52	5,000
2023-05-29	730.95	730.95	730.95	730.95	730.95	1,000
2023-05-26	679.95	679.95	679.95	679.95	679.95	600
2023-05-25	627.01	643.00	622.01	632.51	632.51	600
2023-05-24	622.01	635.00	622.01	626.34	626.34	150
2023-05-23	622.01	622.01	622.01	622.01	622.01	50
2023-05-22	626.00	626.00	620.01	622.01	622.01	400
2023-05-19	645.00	645.00	645.00	645.00	645.00	250
2023-05-18	620.00	670.00	620.00	633.73	633.73	2,450
2023-05-17	631.99	631.99	631.99	631.99	631.99	50
2023-05-16	605.00	633.99	605.00	631.00	631.00	1,050
2023-05-09	634.00	634.00	634.00	634.00	634.00	50
2023-05-04	610.00	622.99	600.00	600.49	600.49	1,000
2023-05-03	638.00	638.00	600.00	600.00	600.00	300
2023-05-02	600.00	615.00	600.00	610.00	610.00	250
2023-04-28	634.99	634.99	600.00	615.00	615.00	200
2023-04-27	620.00	620.00	600.00	600.00	600.00	200
2023-04-26	599.00	613.00	599.00	613.00	613.00	200
2023-04-20	570.00	580.00	560.00	580.00	580.00	250
2023-04-17	570.01	570.01	570.01	570.01	570.01	50
2023-04-13	600.00	600.00	600.00	600.00	600.00	500
2023-04-12	600.00	600.00	600.00	600.00	600.00	50
2023-04-10	570.00	575.00	568.00	570.00	570.00	200
2023-04-07	580.00	580.00	560.00	560.00	560.00	350
2023-04-03	600.00	600.00	600.00	600.00	600.00	50
2023-03-30	600.00	600.00	600.00	600.00	600.00	50
2023-03-22	590.00	600.00	590.00	600.00	600.00	200
2023-03-20	600.01	600.01	600.01	600.01	600.01	100
2023-03-17	635.00	635.00	620.00	620.00	620.00	250
2023-03-14	610.00	626.00	605.00	605.00	605.00	700
2023-03-13	630.00	655.00	625.00	626.00	626.00	700
2023-03-08	622.99	622.99	622.99	622.99	622.99	200
2023-03-07	622.99	622.99	622.99	622.99	622.99	50
2023-02-27	603.00	618.00	595.00	609.73	609.73	1,500
2023-02-24	595.00	630.00	595.00	615.57	615.57	700
2023-02-22	618.00	618.00	618.00	618.00	618.00	50
2023-02-21	599.99	601.00	599.99	601.00	601.00	350
2023-02-20	578.00	599.98	578.00	587.28	587.28	950
2023-02-16	604.00	604.00	590.00	592.63	592.63	1,450
2023-02-15	607.00	635.00	605.00	610.00	610.00	600
2023-02-14	606.00	610.00	600.00	610.00	610.00	800
2023-02-13	607.00	629.00	607.00	628.67	628.67	250
2023-02-10	592.00	640.00	592.00	622.60	622.60	2,650
2023-02-09	599.95	609.98	595.00	602.18	602.18	1,600
2023-02-08	567.00	610.00	567.00	600.86	600.86	1,700
2023-02-07	573.95	595.00	573.95	584.92	584.92	1,500
2023-02-06	545.01	589.41	545.00	571.62	571.62	2,400
2023-02-03	550.00	600.00	543.52	571.30	571.30	9,650
2023-02-02	600.02	625.00	587.58	587.58	587.58	7,350
2023-02-01	592.00	640.00	592.00	635.22	635.22	2,600
2023-01-31	610.00	640.00	585.00	619.11	619.11	3,600
2023-01-30	600.00	600.00	600.00	600.00	600.00	50
2023-01-27	613.19	712.61	613.19	613.19	613.19	4,100
2023-01-26	630.00	662.90	630.00	662.90	662.90	150
2023-01-24	610.00	639.99	610.00	639.99	639.99	100
2023-01-23	577.00	609.00	560.00	609.00	609.00	200

← NewerPage 14 of 19 · 1,084 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.