Siemens Pakistan Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 610.00 | 610.00 | 592.00 | 594.80 | 594.80 | 600 |
| 2023-01-19 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 150 |
| 2023-01-17 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 50 |
| 2023-01-16 | 603.00 | 620.00 | 603.00 | 606.00 | 606.00 | 300 |
| 2023-01-13 | 630.00 | 650.00 | 601.25 | 620.00 | 620.00 | 1,350 |
| 2023-01-12 | 639.99 | 688.50 | 639.99 | 650.00 | 650.00 | 4,700 |
| 2023-01-11 | 660.00 | 675.00 | 629.00 | 640.74 | 640.74 | 3,200 |
| 2023-01-09 | 701.00 | 701.00 | 680.00 | 680.00 | 680.00 | 1,300 |
| 2023-01-06 | 700.00 | 720.00 | 700.00 | 700.00 | 700.00 | 250 |
| 2023-01-05 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 50 |
| 2023-01-04 | 740.00 | 740.00 | 730.00 | 730.00 | 730.00 | 150 |
| 2023-01-03 | 740.00 | 740.00 | 719.99 | 729.00 | 729.00 | 750 |
| 2023-01-02 | 760.01 | 769.95 | 756.00 | 765.99 | 719.57 | 600 |
| 2022-12-30 | 758.01 | 765.00 | 754.90 | 759.09 | 713.09 | 1,800 |
| 2022-12-29 | 755.00 | 770.00 | 743.00 | 759.89 | 713.84 | 2,850 |
| 2022-12-28 | 760.00 | 770.00 | 754.18 | 766.65 | 720.19 | 750 |
| 2022-12-27 | 764.75 | 790.00 | 746.01 | 754.18 | 708.48 | 1,900 |
| 2022-12-26 | 755.00 | 757.00 | 740.00 | 745.63 | 700.45 | 700 |
| 2022-12-23 | 736.00 | 749.50 | 735.10 | 746.30 | 701.08 | 350 |
| 2022-12-22 | 744.99 | 747.90 | 744.99 | 746.08 | 700.87 | 250 |
| 2022-12-21 | 745.00 | 745.00 | 720.00 | 724.96 | 681.03 | 1,500 |
| 2022-12-20 | 765.00 | 765.00 | 728.50 | 745.00 | 699.85 | 1,050 |
| 2022-12-19 | 760.00 | 765.00 | 731.01 | 752.50 | 706.90 | 1,350 |
| 2022-12-16 | 750.00 | 779.99 | 750.00 | 755.00 | 709.25 | 550 |
| 2022-12-15 | 750.00 | 750.00 | 750.00 | 750.00 | 704.55 | 350 |
| 2022-12-14 | 750.00 | 751.00 | 750.00 | 750.55 | 705.07 | 1,650 |
| 2022-12-13 | 769.99 | 770.00 | 769.99 | 770.00 | 723.34 | 250 |
| 2022-12-12 | 751.80 | 760.00 | 750.00 | 757.57 | 711.66 | 850 |
| 2022-12-08 | 780.00 | 827.27 | 780.00 | 781.70 | 734.33 | 3,650 |
| 2022-12-07 | 780.00 | 780.00 | 770.00 | 778.01 | 730.86 | 3,550 |
| 2022-12-06 | 751.00 | 770.00 | 751.00 | 770.00 | 723.34 | 800 |
| 2022-12-05 | 773.00 | 780.00 | 773.00 | 776.99 | 729.91 | 600 |
| 2022-12-01 | 750.00 | 765.00 | 750.00 | 760.00 | 713.94 | 800 |
| 2022-11-30 | 752.00 | 752.00 | 740.20 | 750.00 | 704.55 | 850 |
| 2022-11-29 | 760.00 | 764.00 | 755.00 | 755.00 | 709.25 | 950 |
| 2022-11-28 | 759.00 | 789.00 | 727.10 | 750.00 | 704.55 | 7,550 |
| 2022-11-25 | 843.00 | 845.00 | 770.00 | 776.39 | 729.34 | 2,600 |
| 2022-11-24 | 892.00 | 910.00 | 816.23 | 817.05 | 767.54 | 6,100 |
| 2022-11-23 | 900.00 | 900.00 | 870.00 | 882.41 | 828.94 | 1,150 |
| 2022-11-22 | 875.00 | 900.00 | 875.00 | 895.00 | 840.76 | 1,550 |
| 2022-11-21 | 908.00 | 909.00 | 870.00 | 873.44 | 820.51 | 650 |
| 2022-11-18 | 899.00 | 899.00 | 880.00 | 880.00 | 826.67 | 750 |
| 2022-11-17 | 902.00 | 915.00 | 899.00 | 900.00 | 845.46 | 3,250 |
| 2022-11-16 | 900.00 | 949.99 | 899.00 | 910.67 | 855.48 | 3,650 |
| 2022-11-15 | 900.00 | 910.00 | 899.00 | 900.33 | 845.77 | 650 |
| 2022-11-14 | 900.00 | 930.00 | 900.00 | 900.00 | 845.46 | 450 |
| 2022-11-11 | 861.00 | 914.90 | 860.00 | 899.42 | 844.92 | 2,700 |
| 2022-11-10 | 875.00 | 880.00 | 861.00 | 861.59 | 809.38 | 1,050 |
| 2022-11-08 | 851.30 | 890.00 | 850.00 | 865.00 | 812.58 | 2,750 |
| 2022-11-07 | 875.00 | 939.99 | 850.00 | 851.28 | 799.69 | 3,550 |
| 2022-11-04 | 890.00 | 901.00 | 885.00 | 890.00 | 836.07 | 4,050 |
| 2022-11-03 | 920.00 | 950.00 | 915.00 | 918.94 | 863.25 | 2,200 |
| 2022-11-02 | 840.00 | 904.42 | 840.00 | 904.42 | 849.61 | 9,750 |
| 2022-11-01 | 820.00 | 888.00 | 812.00 | 841.33 | 790.35 | 600 |
| 2022-10-28 | 829.50 | 829.50 | 829.50 | 829.50 | 779.23 | 50 |
| 2022-10-27 | 830.00 | 830.00 | 830.00 | 830.00 | 779.70 | 250 |
| 2022-10-26 | 810.00 | 819.50 | 800.00 | 818.99 | 769.36 | 3,150 |
| 2022-10-25 | 784.99 | 819.90 | 784.99 | 801.67 | 753.09 | 1,700 |
| 2022-10-24 | 799.99 | 840.50 | 780.00 | 781.33 | 733.98 | 750 |
| 2022-10-21 | 859.98 | 860.00 | 775.00 | 781.97 | 734.58 | 3,200 |
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.