Siemens Pakistan Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	769.90	805.84	769.90	805.84	757.01	10,950
2022-10-19	750.00	750.00	749.00	749.62	704.19	500
2022-10-18	749.00	755.50	731.00	740.63	695.75	350
2022-10-17	774.00	774.00	757.99	757.99	712.06	100
2022-10-14	750.00	760.00	741.00	741.00	696.10	250
2022-10-12	759.99	775.00	740.00	740.00	695.16	300
2022-10-11	740.00	745.00	740.00	742.50	697.51	150
2022-10-10	740.00	740.00	740.00	740.00	695.16	200
2022-10-06	720.00	774.00	715.06	740.00	695.16	600
2022-10-05	754.30	754.30	754.30	754.30	708.59	50
2022-10-04	708.00	736.40	708.00	727.98	683.87	1,050
2022-10-03	685.03	685.03	685.03	685.03	643.52	100
2022-09-30	700.01	700.01	700.01	700.01	657.59	50
2022-09-29	745.00	745.00	745.00	745.00	699.85	2,000
2022-09-27	745.00	745.00	745.00	745.00	699.85	50
2022-09-21	729.98	729.99	729.98	729.99	685.75	200
2022-09-20	700.00	700.00	700.00	700.00	657.58	100
2022-09-19	700.00	700.00	700.00	700.00	657.58	100
2022-09-15	712.90	712.90	712.90	712.90	669.70	50
2022-09-14	685.00	710.00	685.00	700.01	657.59	600
2022-09-13	696.01	696.01	696.00	696.00	653.82	150
2022-09-09	710.00	735.00	710.00	733.33	688.89	200
2022-09-07	720.00	720.00	720.00	720.00	676.37	50
2022-09-05	685.00	685.00	685.00	685.00	643.49	50
2022-09-02	714.90	714.90	700.00	701.33	658.83	200
2022-09-01	700.34	700.34	700.34	700.34	657.90	100
2022-08-31	700.34	700.34	700.34	700.34	657.90	600
2022-08-30	700.00	714.00	700.00	700.34	657.90	750
2022-08-29	700.00	700.00	700.00	700.00	657.58	200
2022-08-26	715.00	715.00	715.00	715.00	671.67	350
2022-08-25	715.00	717.00	700.02	714.99	671.66	1,200
2022-08-24	750.00	750.00	728.00	728.00	683.88	700
2022-08-23	735.00	735.00	735.00	735.00	690.46	50
2022-08-22	740.00	740.00	720.00	720.00	676.37	300
2022-08-19	735.00	750.00	735.00	750.00	704.55	150
2022-08-18	712.00	712.00	705.00	705.00	662.28	250
2022-08-17	701.00	720.00	701.00	720.00	676.37	200
2022-08-16	730.00	735.00	730.00	730.00	685.76	200
2022-08-15	730.00	738.00	722.00	722.00	678.25	1,300
2022-08-12	720.00	749.00	720.00	732.00	687.64	1,300
2022-08-10	749.00	750.00	727.00	744.67	699.54	3,000
2022-08-04	721.00	723.00	720.26	723.00	679.19	200
2022-08-03	750.00	754.99	750.00	751.87	706.31	400
2022-08-02	760.00	760.00	760.00	760.00	713.94	500
2022-08-01	750.00	760.00	750.00	760.00	713.94	100
2022-07-29	770.00	819.00	752.00	752.50	706.90	900
2022-07-28	787.86	787.86	730.00	770.00	723.34	6,950
2022-07-27	734.90	734.90	711.00	732.90	688.49	150
2022-07-26	715.00	740.00	700.00	720.00	676.37	1,900
2022-07-25	712.00	735.00	680.00	713.83	670.57	1,100
2022-07-18	712.95	712.95	684.99	684.99	643.48	100
2022-07-15	687.70	688.00	679.00	679.00	637.85	300
2022-07-14	670.00	670.00	670.00	670.00	629.40	100
2022-07-05	650.00	660.00	645.00	660.00	620.00	350
2022-07-04	694.90	694.90	635.00	645.00	605.91	3,700
2022-06-28	650.00	650.00	649.99	649.99	610.60	150
2022-06-27	649.00	680.00	644.00	680.00	638.79	9,300
2022-06-24	659.00	659.95	610.00	644.00	604.97	2,150
2022-06-23	650.00	667.00	631.00	636.00	597.46	750
2022-06-22	651.00	687.00	648.00	648.00	608.73	2,850

← NewerPage 16 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.