Siemens Pakistan Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,520.00 | 1,520.01 | 1,405.00 | 1,473.55 | 1,473.55 | 62 |
| 2026-07-21 | 1,518.03 | 1,533.99 | 1,518.01 | 1,533.99 | 1,533.99 | 5 |
| 2026-07-20 | 1,532.89 | 1,533.99 | 1,532.89 | 1,533.99 | 1,533.99 | 10 |
| 2026-07-17 | 1,517.26 | 1,534.00 | 1,517.26 | 1,533.99 | 1,533.99 | 3 |
| 2026-07-16 | 1,516.25 | 1,535.00 | 1,516.00 | 1,533.99 | 1,533.99 | 75 |
| 2026-07-15 | 1,517.10 | 1,559.99 | 1,516.00 | 1,517.00 | 1,517.00 | 64 |
| 2026-07-14 | 1,518.00 | 1,518.01 | 1,517.25 | 1,517.25 | 1,517.25 | 9 |
| 2026-07-13 | 1,516.01 | 1,517.25 | 1,516.01 | 1,517.25 | 1,517.25 | 1 |
| 2026-07-10 | 1,589.90 | 1,589.90 | 1,516.01 | 1,517.25 | 1,517.25 | 96 |
| 2026-07-09 | 1,563.98 | 1,563.98 | 1,517.02 | 1,517.46 | 1,517.46 | 35 |
| 2026-07-08 | 1,532.00 | 1,532.00 | 1,516.00 | 1,516.00 | 1,516.00 | 297 |
| 2026-07-07 | 1,522.50 | 1,546.00 | 1,522.50 | 1,545.98 | 1,545.98 | 27 |
| 2026-07-06 | 1,530.00 | 1,549.92 | 1,521.00 | 1,546.43 | 1,546.43 | 188 |
| 2026-07-03 | 1,543.96 | 1,543.96 | 1,517.01 | 1,539.26 | 1,539.26 | 33 |
| 2026-07-02 | 1,520.05 | 1,550.00 | 1,516.00 | 1,517.08 | 1,517.08 | 337 |
| 2026-07-01 | 1,550.00 | 1,550.00 | 1,525.50 | 1,533.14 | 1,533.14 | 213 |
| 2026-06-30 | 1,564.90 | 1,564.90 | 1,520.20 | 1,564.75 | 1,564.75 | 175 |
| 2026-06-29 | 1,545.00 | 1,545.02 | 1,526.00 | 1,545.02 | 1,545.02 | 66 |
| 2026-06-24 | 1,518.05 | 1,558.97 | 1,518.05 | 1,545.02 | 1,545.02 | 328 |
| 2026-06-23 | 1,525.00 | 1,559.57 | 1,525.00 | 1,559.57 | 1,559.57 | 8 |
| 2026-06-22 | 1,526.20 | 1,559.57 | 1,526.00 | 1,559.57 | 1,559.57 | 10 |
| 2026-06-19 | 1,525.10 | 1,565.00 | 1,525.10 | 1,559.57 | 1,559.57 | 42 |
| 2026-06-18 | 1,560.00 | 1,560.00 | 1,549.00 | 1,555.19 | 1,555.19 | 161 |
| 2026-06-17 | 1,570.00 | 1,570.00 | 1,519.00 | 1,522.19 | 1,522.19 | 52 |
| 2026-06-16 | 1,559.99 | 1,559.99 | 1,520.25 | 1,550.19 | 1,550.19 | 86 |
| 2026-06-15 | 1,517.10 | 1,565.99 | 1,517.10 | 1,560.00 | 1,560.00 | 11 |
| 2026-06-12 | 1,586.88 | 1,586.88 | 1,550.00 | 1,560.00 | 1,560.00 | 52 |
| 2026-06-11 | 1,522.10 | 1,522.10 | 1,516.24 | 1,516.24 | 1,516.24 | 2 |
| 2026-06-10 | 1,521.00 | 1,588.00 | 1,516.24 | 1,516.24 | 1,516.24 | 16 |
| 2026-06-08 | 1,608.00 | 1,608.00 | 1,516.24 | 1,516.24 | 1,516.24 | 20 |
| 2026-06-05 | 1,573.00 | 1,573.00 | 1,516.24 | 1,516.24 | 1,516.24 | 2 |
| 2026-06-04 | 1,520.23 | 1,625.80 | 1,516.24 | 1,516.24 | 1,516.24 | 13 |
| 2026-06-03 | 1,520.20 | 1,543.00 | 1,516.24 | 1,516.24 | 1,516.24 | 10 |
| 2026-06-02 | 1,516.24 | 1,516.24 | 1,516.24 | 1,516.24 | 1,516.24 | 3 |
| 2026-06-01 | 1,518.15 | 1,554.95 | 1,516.00 | 1,516.24 | 1,516.24 | 551 |
| 2026-05-29 | 1,560.00 | 1,560.00 | 1,550.00 | 1,556.00 | 1,556.00 | 23 |
| 2026-05-25 | 1,680.00 | 1,680.00 | 1,505.00 | 1,524.48 | 1,524.48 | 38 |
| 2026-05-22 | 1,544.00 | 1,544.00 | 1,535.00 | 1,536.67 | 1,536.67 | 29 |
| 2026-05-21 | 1,525.00 | 1,536.50 | 1,522.00 | 1,529.16 | 1,529.16 | 31 |
| 2026-05-20 | 1,505.12 | 1,538.95 | 1,505.12 | 1,520.28 | 1,520.28 | 10 |
| 2026-05-18 | 1,525.10 | 1,525.10 | 1,516.00 | 1,520.28 | 1,520.28 | 32 |
| 2026-05-15 | 1,545.00 | 1,550.00 | 1,525.00 | 1,549.90 | 1,549.90 | 56 |
| 2026-05-14 | 1,548.00 | 1,548.50 | 1,522.00 | 1,524.47 | 1,524.47 | 53 |
| 2026-05-13 | 1,518.15 | 1,637.00 | 1,517.90 | 1,517.90 | 1,517.90 | 17 |
| 2026-05-12 | 1,520.00 | 1,520.00 | 1,516.00 | 1,517.90 | 1,517.90 | 28 |
| 2026-05-11 | 1,516.00 | 1,533.00 | 1,516.00 | 1,530.18 | 1,530.18 | 18 |
| 2026-05-08 | 1,523.00 | 1,535.00 | 1,523.00 | 1,534.97 | 1,534.97 | 140 |
| 2026-05-07 | 1,532.00 | 1,532.00 | 1,520.21 | 1,520.21 | 1,520.21 | 17 |
| 2026-05-06 | 1,520.00 | 1,530.00 | 1,520.00 | 1,520.21 | 1,520.21 | 109 |
| 2026-05-05 | 1,516.50 | 1,529.00 | 1,516.00 | 1,516.48 | 1,516.48 | 157 |
| 2026-05-04 | 1,517.00 | 1,559.95 | 1,516.00 | 1,516.00 | 1,516.00 | 6 |
| 2026-04-30 | 1,516.00 | 1,516.06 | 1,516.00 | 1,516.00 | 1,516.00 | 32 |
| 2026-04-29 | 1,518.00 | 1,518.00 | 1,517.00 | 1,517.59 | 1,517.59 | 5 |
| 2026-04-28 | 1,516.01 | 1,517.59 | 1,516.01 | 1,517.59 | 1,517.59 | 3 |
| 2026-04-27 | 1,516.02 | 1,539.00 | 1,516.00 | 1,517.59 | 1,517.59 | 33 |
| 2026-04-24 | 1,538.88 | 1,538.88 | 1,517.05 | 1,538.88 | 1,538.88 | 17 |
| 2026-04-23 | 1,520.00 | 1,538.90 | 1,516.01 | 1,538.88 | 1,538.88 | 95 |
| 2026-04-22 | 1,516.00 | 1,520.01 | 1,516.00 | 1,516.08 | 1,516.08 | 361 |
| 2026-04-21 | 1,516.01 | 1,539.00 | 1,516.00 | 1,518.35 | 1,518.35 | 186 |
| 2026-04-20 | 1,520.00 | 1,520.10 | 1,520.00 | 1,520.10 | 1,520.10 | 10 |
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.