Siemens Pakistan Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 1,518.01 | 1,538.98 | 1,518.01 | 1,520.10 | 1,520.10 | 8 |
| 2026-04-16 | 1,516.66 | 1,545.95 | 1,516.66 | 1,520.10 | 1,520.10 | 16 |
| 2026-04-15 | 1,520.00 | 1,525.00 | 1,520.00 | 1,520.10 | 1,520.10 | 8 |
| 2026-04-14 | 1,529.00 | 1,529.00 | 1,520.10 | 1,520.10 | 1,520.10 | 6 |
| 2026-04-10 | 1,520.00 | 1,539.00 | 1,520.00 | 1,520.10 | 1,520.10 | 45 |
| 2026-04-09 | 1,547.99 | 1,547.99 | 1,539.00 | 1,546.96 | 1,546.96 | 63 |
| 2026-04-08 | 1,524.00 | 1,553.00 | 1,521.00 | 1,524.25 | 1,524.25 | 61 |
| 2026-04-06 | 1,549.00 | 1,549.00 | 1,520.00 | 1,521.00 | 1,521.00 | 10 |
| 2026-04-03 | 1,518.00 | 1,521.00 | 1,518.00 | 1,521.00 | 1,521.00 | 15 |
| 2026-04-02 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 28 |
| 2026-04-01 | 1,518.01 | 1,548.00 | 1,518.00 | 1,519.50 | 1,519.50 | 21 |
| 2026-03-30 | 1,524.00 | 1,526.78 | 1,524.00 | 1,526.78 | 1,526.78 | 3 |
| 2026-03-27 | 1,526.78 | 1,526.78 | 1,525.00 | 1,526.78 | 1,526.78 | 13 |
| 2026-03-26 | 1,516.25 | 1,534.99 | 1,516.25 | 1,526.78 | 1,526.78 | 1,166 |
| 2026-03-25 | 1,548.99 | 1,548.99 | 1,516.04 | 1,516.04 | 1,516.04 | 9 |
| 2026-03-24 | 1,516.05 | 1,524.99 | 1,516.00 | 1,516.04 | 1,516.04 | 530 |
| 2026-03-19 | 1,516.00 | 1,525.00 | 1,516.00 | 1,516.92 | 1,516.92 | 94 |
| 2026-03-18 | 1,516.12 | 1,522.00 | 1,516.00 | 1,516.79 | 1,516.79 | 1,917 |
| 2026-03-17 | 1,516.01 | 1,525.00 | 1,516.01 | 1,516.51 | 1,516.51 | 18 |
| 2026-03-16 | 1,516.05 | 1,518.00 | 1,516.05 | 1,516.05 | 1,516.05 | 47 |
| 2026-03-13 | 1,516.00 | 1,519.99 | 1,516.00 | 1,516.05 | 1,516.05 | 169 |
| 2026-03-12 | 1,516.05 | 1,519.99 | 1,516.05 | 1,516.05 | 1,516.05 | 85 |
| 2026-03-11 | 1,516.10 | 1,520.00 | 1,516.01 | 1,520.00 | 1,520.00 | 8 |
| 2026-03-09 | 1,516.00 | 1,585.00 | 1,516.00 | 1,520.00 | 1,520.00 | 1,023 |
| 2026-03-06 | 1,519.00 | 1,519.00 | 1,516.00 | 1,516.01 | 1,516.01 | 130 |
| 2026-03-05 | 1,542.00 | 1,543.75 | 1,521.00 | 1,543.75 | 1,543.75 | 11 |
| 2026-03-04 | 1,516.10 | 1,546.89 | 1,516.10 | 1,543.75 | 1,543.75 | 2,080 |
| 2026-03-03 | 1,516.06 | 1,536.05 | 1,516.00 | 1,516.63 | 1,516.63 | 219 |
| 2026-03-02 | 1,516.00 | 1,530.00 | 1,516.00 | 1,516.01 | 1,516.01 | 5,073 |
| 2026-02-27 | 1,538.90 | 1,539.96 | 1,528.99 | 1,539.00 | 1,539.00 | 62 |
| 2026-02-26 | 1,542.98 | 1,542.98 | 1,516.01 | 1,538.90 | 1,538.90 | 11 |
| 2026-02-25 | 1,522.02 | 1,540.00 | 1,516.00 | 1,538.90 | 1,538.90 | 61 |
| 2026-02-24 | 1,516.05 | 1,547.99 | 1,516.05 | 1,522.02 | 1,522.02 | 125 |
| 2026-02-23 | 1,594.98 | 1,594.98 | 1,518.52 | 1,549.98 | 1,549.98 | 108 |
| 2026-02-20 | 1,530.00 | 1,600.00 | 1,518.00 | 1,598.16 | 1,598.16 | 1,235 |
| 2026-02-19 | 1,547.00 | 1,547.00 | 1,516.05 | 1,516.16 | 1,516.16 | 199 |
| 2026-02-18 | 1,549.00 | 1,549.00 | 1,547.90 | 1,548.96 | 1,548.96 | 112 |
| 2026-02-17 | 1,616.00 | 1,616.00 | 1,516.00 | 1,517.50 | 1,517.50 | 79 |
| 2026-02-16 | 1,578.99 | 1,578.99 | 1,540.00 | 1,549.62 | 1,549.62 | 154 |
| 2026-02-13 | 1,516.02 | 1,584.95 | 1,516.02 | 1,579.92 | 1,579.92 | 1,068 |
| 2026-02-12 | 1,516.00 | 1,525.00 | 1,516.00 | 1,525.00 | 1,525.00 | 4,022 |
| 2026-02-11 | 1,523.00 | 1,523.17 | 1,523.00 | 1,523.17 | 1,523.17 | 12 |
| 2026-02-10 | 1,520.00 | 1,530.00 | 1,520.00 | 1,523.17 | 1,523.17 | 35 |
| 2026-02-09 | 1,520.00 | 1,570.00 | 1,520.00 | 1,539.91 | 1,539.91 | 200 |
| 2026-02-06 | 1,516.00 | 1,559.97 | 1,516.00 | 1,550.54 | 1,550.54 | 86,492 |
| 2026-02-04 | 1,516.00 | 1,521.00 | 1,516.00 | 1,520.08 | 1,520.08 | 140 |
| 2026-02-03 | 1,516.00 | 1,519.00 | 1,516.00 | 1,516.00 | 1,516.00 | 411 |
| 2026-02-02 | 1,415.01 | 1,520.00 | 1,335.00 | 1,516.00 | 1,516.00 | 3,235 |
| 2026-01-30 | 1,470.00 | 1,477.99 | 1,405.00 | 1,463.72 | 1,463.72 | 36 |
| 2026-01-29 | 1,495.00 | 1,495.00 | 1,402.00 | 1,469.52 | 1,469.52 | 123 |
| 2026-01-28 | 1,480.00 | 1,499.94 | 1,471.00 | 1,499.36 | 1,499.36 | 24 |
| 2026-01-27 | 1,470.83 | 1,515.80 | 1,470.83 | 1,470.83 | 1,470.83 | 3 |
| 2026-01-26 | 1,524.80 | 1,524.80 | 1,470.12 | 1,470.83 | 1,470.83 | 1,254 |
| 2026-01-23 | 1,519.99 | 1,524.95 | 1,490.01 | 1,494.53 | 1,494.53 | 86 |
| 2026-01-22 | 1,500.01 | 1,519.95 | 1,491.00 | 1,491.08 | 1,491.08 | 801 |
| 2026-01-21 | 1,503.00 | 1,521.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,055 |
| 2026-01-20 | 1,521.00 | 1,521.00 | 1,500.00 | 1,503.00 | 1,503.00 | 61 |
| 2026-01-19 | 1,529.00 | 1,529.00 | 1,500.02 | 1,510.77 | 1,510.77 | 15 |
| 2026-01-16 | 1,451.00 | 1,520.00 | 1,451.00 | 1,510.77 | 1,510.77 | 126 |
| 2026-01-15 | 1,514.00 | 1,522.00 | 1,514.00 | 1,522.00 | 1,522.00 | 27 |
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.