Siemens Pakistan Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 612.00 | 612.00 | 606.00 | 609.89 | 572.93 | 450 |
| 2022-02-03 | 621.00 | 621.00 | 605.00 | 605.07 | 568.40 | 6,300 |
| 2022-02-02 | 620.00 | 638.95 | 620.00 | 638.95 | 600.23 | 150 |
| 2022-02-01 | 615.00 | 630.00 | 615.00 | 616.15 | 578.81 | 1,900 |
| 2022-01-31 | 635.00 | 636.00 | 635.00 | 635.00 | 596.52 | 600 |
| 2022-01-28 | 632.00 | 650.00 | 630.00 | 636.00 | 597.46 | 1,350 |
| 2022-01-27 | 630.00 | 653.00 | 619.00 | 630.68 | 592.46 | 3,500 |
| 2022-01-26 | 623.00 | 637.00 | 622.00 | 637.00 | 598.40 | 250 |
| 2022-01-25 | 625.00 | 660.00 | 610.50 | 622.02 | 584.33 | 3,150 |
| 2022-01-24 | 649.99 | 660.00 | 649.99 | 660.00 | 620.00 | 650 |
| 2022-01-20 | 610.03 | 648.00 | 610.03 | 638.16 | 599.49 | 600 |
| 2022-01-19 | 620.00 | 633.95 | 620.00 | 621.00 | 583.37 | 150 |
| 2022-01-18 | 613.36 | 621.00 | 613.36 | 620.00 | 582.43 | 750 |
| 2022-01-17 | 625.40 | 630.00 | 615.00 | 619.25 | 581.72 | 900 |
| 2022-01-14 | 621.60 | 639.99 | 621.00 | 625.00 | 587.13 | 450 |
| 2022-01-13 | 650.00 | 650.00 | 644.00 | 644.00 | 604.97 | 1,000 |
| 2022-01-12 | 649.99 | 650.00 | 644.99 | 645.00 | 605.91 | 300 |
| 2022-01-11 | 633.00 | 633.00 | 629.99 | 630.00 | 591.82 | 400 |
| 2022-01-10 | 611.00 | 630.00 | 611.00 | 625.00 | 587.13 | 950 |
| 2022-01-06 | 618.00 | 618.00 | 610.00 | 618.00 | 580.55 | 600 |
| 2022-01-05 | 613.00 | 613.00 | 610.00 | 610.00 | 573.03 | 300 |
| 2022-01-04 | 611.00 | 621.75 | 610.00 | 615.00 | 577.73 | 1,800 |
| 2022-01-03 | 656.20 | 659.00 | 656.00 | 658.57 | 575.45 | 1,100 |
| 2021-12-31 | 650.00 | 667.85 | 650.00 | 662.53 | 578.91 | 2,350 |
| 2021-12-30 | 663.00 | 663.00 | 650.00 | 654.05 | 571.50 | 2,950 |
| 2021-12-29 | 650.15 | 657.98 | 643.00 | 649.99 | 567.95 | 3,550 |
| 2021-12-28 | 669.00 | 675.00 | 645.00 | 653.70 | 571.19 | 6,500 |
| 2021-12-27 | 650.00 | 674.99 | 640.00 | 650.00 | 567.96 | 3,150 |
| 2021-12-24 | 637.76 | 637.76 | 629.90 | 634.27 | 554.22 | 700 |
| 2021-12-23 | 619.00 | 625.40 | 610.00 | 624.00 | 545.24 | 2,000 |
| 2021-12-22 | 610.00 | 615.00 | 610.00 | 610.00 | 533.01 | 300 |
| 2021-12-20 | 615.00 | 615.00 | 615.00 | 615.00 | 537.38 | 100 |
| 2021-12-17 | 603.00 | 603.00 | 603.00 | 603.00 | 526.89 | 100 |
| 2021-12-15 | 615.00 | 615.00 | 615.00 | 615.00 | 537.38 | 100 |
| 2021-12-14 | 586.00 | 615.00 | 585.10 | 603.38 | 527.22 | 900 |
| 2021-12-10 | 599.99 | 600.00 | 599.99 | 600.00 | 524.27 | 500 |
| 2021-12-09 | 610.00 | 610.00 | 610.00 | 610.00 | 533.01 | 100 |
| 2021-12-08 | 615.00 | 615.00 | 615.00 | 615.00 | 537.38 | 1,000 |
| 2021-12-07 | 615.00 | 615.00 | 615.00 | 615.00 | 537.38 | 100 |
| 2021-12-03 | 610.00 | 615.00 | 600.00 | 607.23 | 530.59 | 1,600 |
| 2021-12-02 | 601.05 | 635.00 | 599.02 | 600.09 | 524.35 | 2,000 |
| 2021-11-30 | 635.00 | 635.00 | 635.00 | 635.00 | 554.85 | 150 |
| 2021-11-29 | 645.00 | 650.00 | 610.00 | 645.35 | 563.90 | 7,650 |
| 2021-11-26 | 614.99 | 618.12 | 614.99 | 618.12 | 540.10 | 1,950 |
| 2021-11-25 | 575.00 | 579.00 | 574.00 | 575.00 | 502.43 | 800 |
| 2021-11-24 | 550.01 | 570.00 | 547.00 | 558.67 | 488.16 | 500 |
| 2021-11-23 | 575.00 | 589.99 | 575.00 | 589.99 | 515.52 | 750 |
| 2021-11-22 | 594.00 | 594.00 | 594.00 | 594.00 | 519.03 | 100 |
| 2021-11-19 | 595.00 | 599.00 | 595.00 | 599.00 | 523.40 | 150 |
| 2021-11-15 | 583.08 | 583.08 | 583.08 | 583.08 | 509.49 | 500 |
| 2021-11-12 | 588.00 | 588.00 | 580.00 | 583.08 | 509.49 | 650 |
| 2021-11-11 | 590.00 | 590.00 | 588.00 | 590.00 | 515.53 | 400 |
| 2021-11-10 | 600.00 | 600.00 | 590.00 | 590.00 | 515.53 | 200 |
| 2021-11-09 | 590.00 | 590.00 | 590.00 | 590.00 | 515.53 | 100 |
| 2021-11-08 | 589.90 | 589.90 | 580.06 | 580.06 | 506.85 | 300 |
| 2021-11-05 | 599.00 | 599.00 | 598.00 | 598.00 | 522.52 | 150 |
| 2021-11-04 | 580.00 | 580.00 | 580.00 | 580.00 | 506.80 | 50 |
| 2021-11-03 | 590.00 | 590.00 | 590.00 | 590.00 | 515.53 | 1,000 |
| 2021-11-01 | 590.00 | 605.00 | 590.00 | 605.00 | 528.64 | 600 |
| 2021-10-22 | 561.06 | 598.50 | 561.06 | 581.38 | 508.00 | 350 |
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.