Siemens Pakistan Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 640.00 | 660.00 | 640.00 | 651.67 | 612.18 | 850 |
| 2022-06-15 | 650.00 | 660.00 | 650.00 | 660.00 | 620.00 | 150 |
| 2022-06-14 | 625.00 | 645.33 | 600.31 | 645.33 | 606.22 | 5,050 |
| 2022-06-13 | 606.00 | 606.00 | 600.00 | 600.31 | 563.93 | 2,600 |
| 2022-06-09 | 620.05 | 620.05 | 620.05 | 620.05 | 582.48 | 50 |
| 2022-06-08 | 620.05 | 620.05 | 620.05 | 620.05 | 582.48 | 100 |
| 2022-06-07 | 631.00 | 631.00 | 630.00 | 630.61 | 592.40 | 1,150 |
| 2022-06-06 | 635.02 | 635.02 | 630.00 | 631.00 | 592.76 | 1,250 |
| 2022-06-03 | 640.00 | 679.99 | 633.00 | 645.00 | 605.91 | 1,400 |
| 2022-06-01 | 665.00 | 665.00 | 665.00 | 665.00 | 624.70 | 50 |
| 2022-05-31 | 660.00 | 660.00 | 660.00 | 660.00 | 620.00 | 50 |
| 2022-05-30 | 655.00 | 687.95 | 645.00 | 675.00 | 634.10 | 11,900 |
| 2022-05-27 | 650.10 | 674.99 | 635.01 | 639.96 | 601.18 | 2,050 |
| 2022-05-26 | 618.00 | 645.00 | 600.00 | 645.00 | 605.91 | 2,150 |
| 2022-05-25 | 600.00 | 600.00 | 600.00 | 600.00 | 563.64 | 200 |
| 2022-05-20 | 590.00 | 600.00 | 590.00 | 600.00 | 563.64 | 700 |
| 2022-05-19 | 600.00 | 605.00 | 600.00 | 600.00 | 563.64 | 800 |
| 2022-05-18 | 605.00 | 605.00 | 605.00 | 605.00 | 568.34 | 100 |
| 2022-05-17 | 623.99 | 623.99 | 610.00 | 610.00 | 573.03 | 300 |
| 2022-05-16 | 600.00 | 600.00 | 600.00 | 600.00 | 563.64 | 1,100 |
| 2022-05-13 | 580.01 | 600.00 | 575.01 | 600.00 | 563.64 | 400 |
| 2022-05-12 | 618.00 | 618.00 | 618.00 | 618.00 | 580.55 | 500 |
| 2022-05-11 | 600.00 | 618.00 | 600.00 | 618.00 | 580.55 | 200 |
| 2022-05-10 | 610.00 | 618.99 | 610.00 | 614.50 | 577.26 | 100 |
| 2022-05-09 | 615.00 | 624.99 | 605.00 | 605.00 | 568.34 | 1,100 |
| 2022-05-06 | 629.99 | 634.25 | 620.00 | 624.99 | 587.12 | 1,100 |
| 2022-04-28 | 590.00 | 590.00 | 590.00 | 590.00 | 554.25 | 100 |
| 2022-04-26 | 616.99 | 616.99 | 616.99 | 616.99 | 579.60 | 50 |
| 2022-04-19 | 600.00 | 609.00 | 600.00 | 609.00 | 572.10 | 200 |
| 2022-04-18 | 600.00 | 600.00 | 600.00 | 600.00 | 563.64 | 100 |
| 2022-04-15 | 609.99 | 609.99 | 609.99 | 609.99 | 573.03 | 100 |
| 2022-04-14 | 610.00 | 610.00 | 610.00 | 610.00 | 573.03 | 50 |
| 2022-04-13 | 614.99 | 615.00 | 614.99 | 615.00 | 577.73 | 400 |
| 2022-04-11 | 620.00 | 620.00 | 610.00 | 610.00 | 573.03 | 200 |
| 2022-04-07 | 610.00 | 610.00 | 610.00 | 610.00 | 573.03 | 50 |
| 2022-04-05 | 600.00 | 624.00 | 600.00 | 622.00 | 584.31 | 150 |
| 2022-04-01 | 605.90 | 609.80 | 590.10 | 595.03 | 558.97 | 550 |
| 2022-03-31 | 600.00 | 600.00 | 590.00 | 597.00 | 560.82 | 900 |
| 2022-03-30 | 600.00 | 600.00 | 590.00 | 600.00 | 563.64 | 450 |
| 2022-03-29 | 600.00 | 614.00 | 600.00 | 607.01 | 570.23 | 300 |
| 2022-03-25 | 624.00 | 624.00 | 624.00 | 624.00 | 586.19 | 100 |
| 2022-03-22 | 600.30 | 604.99 | 580.02 | 604.99 | 568.33 | 250 |
| 2022-03-21 | 615.95 | 615.95 | 615.95 | 615.95 | 578.62 | 50 |
| 2022-03-18 | 620.00 | 620.00 | 600.00 | 600.00 | 563.64 | 450 |
| 2022-03-17 | 600.00 | 600.00 | 600.00 | 600.00 | 563.64 | 100 |
| 2022-03-16 | 601.30 | 601.30 | 601.30 | 601.30 | 564.86 | 50 |
| 2022-03-15 | 649.00 | 649.00 | 649.00 | 649.00 | 609.67 | 100 |
| 2022-03-14 | 605.00 | 605.00 | 605.00 | 605.00 | 568.34 | 50 |
| 2022-03-10 | 600.00 | 621.00 | 600.00 | 621.00 | 583.37 | 650 |
| 2022-03-03 | 600.01 | 600.01 | 600.00 | 600.00 | 563.64 | 350 |
| 2022-02-21 | 634.00 | 634.00 | 610.00 | 620.00 | 582.43 | 1,200 |
| 2022-02-18 | 615.00 | 620.00 | 615.00 | 620.00 | 582.43 | 450 |
| 2022-02-17 | 610.00 | 610.00 | 610.00 | 610.00 | 573.03 | 50 |
| 2022-02-16 | 610.00 | 624.79 | 600.00 | 624.79 | 586.93 | 2,150 |
| 2022-02-14 | 611.00 | 611.00 | 610.00 | 610.00 | 573.03 | 100 |
| 2022-02-11 | 618.00 | 618.00 | 618.00 | 618.00 | 580.55 | 100 |
| 2022-02-10 | 615.00 | 615.00 | 611.00 | 611.00 | 573.97 | 250 |
| 2022-02-09 | 610.00 | 610.00 | 600.49 | 600.49 | 564.10 | 1,800 |
| 2022-02-08 | 595.00 | 610.00 | 580.00 | 609.75 | 572.80 | 950 |
| 2022-02-07 | 605.10 | 610.00 | 600.00 | 600.23 | 563.86 | 1,750 |
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.