Siemens Pakistan Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-16 | 1,598.00 | 1,598.00 | 1,575.00 | 1,584.00 | 1,584.00 | 15 |
| 2025-10-15 | 1,575.00 | 1,590.00 | 1,575.00 | 1,584.00 | 1,584.00 | 233 |
| 2025-10-14 | 1,600.00 | 1,600.00 | 1,575.00 | 1,575.00 | 1,575.00 | 112 |
| 2025-10-10 | 1,555.12 | 1,562.09 | 1,555.12 | 1,561.63 | 1,561.63 | 24 |
| 2025-10-09 | 1,580.00 | 1,598.75 | 1,565.05 | 1,574.40 | 1,574.40 | 9 |
| 2025-10-08 | 1,562.00 | 1,616.00 | 1,561.12 | 1,574.40 | 1,574.40 | 181 |
| 2025-10-07 | 1,530.00 | 1,634.98 | 1,530.00 | 1,607.17 | 1,607.17 | 68 |
| 2025-10-06 | 1,625.95 | 1,625.95 | 1,550.02 | 1,602.43 | 1,602.43 | 25 |
| 2025-10-03 | 1,552.01 | 1,649.95 | 1,552.01 | 1,563.35 | 1,563.35 | 52 |
| 2025-10-02 | 1,560.01 | 1,609.99 | 1,551.01 | 1,562.86 | 1,562.86 | 214 |
| 2025-10-01 | 1,620.00 | 1,620.00 | 1,599.99 | 1,602.31 | 1,602.31 | 78 |
| 2025-09-30 | 1,575.01 | 1,653.99 | 1,562.00 | 1,620.00 | 1,620.00 | 351 |
| 2025-09-26 | 1,606.00 | 1,700.00 | 1,606.00 | 1,656.12 | 1,656.12 | 27 |
| 2025-09-25 | 1,677.99 | 1,677.99 | 1,586.00 | 1,662.43 | 1,662.43 | 61 |
| 2025-09-24 | 1,649.00 | 1,695.98 | 1,644.99 | 1,645.31 | 1,645.31 | 351 |
| 2025-09-23 | 1,650.00 | 1,660.00 | 1,616.16 | 1,634.22 | 1,634.22 | 195 |
| 2025-09-22 | 1,709.19 | 1,709.19 | 1,709.19 | 1,709.19 | 1,709.19 | 5 |
| 2025-09-19 | 1,670.01 | 1,738.98 | 1,581.00 | 1,709.19 | 1,709.19 | 314 |
| 2025-09-18 | 1,701.00 | 1,740.00 | 1,701.00 | 1,739.86 | 1,739.86 | 437 |
| 2025-09-17 | 1,680.00 | 1,705.00 | 1,641.00 | 1,687.10 | 1,687.10 | 1,463 |
| 2025-09-16 | 1,575.51 | 1,680.00 | 1,574.99 | 1,645.58 | 1,645.58 | 3,547 |
| 2025-09-15 | 1,551.00 | 1,581.99 | 1,551.00 | 1,579.67 | 1,579.67 | 227 |
| 2025-09-12 | 1,598.00 | 1,598.00 | 1,526.00 | 1,569.25 | 1,569.25 | 70 |
| 2025-09-11 | 1,521.00 | 1,562.00 | 1,521.00 | 1,534.24 | 1,534.24 | 195 |
| 2025-09-10 | 1,563.00 | 1,563.35 | 1,562.00 | 1,563.35 | 1,563.35 | 2 |
| 2025-09-09 | 1,599.00 | 1,599.00 | 1,517.00 | 1,563.35 | 1,563.35 | 374 |
| 2025-09-08 | 1,599.98 | 1,600.00 | 1,530.13 | 1,566.37 | 1,566.37 | 533 |
| 2025-09-05 | 1,610.00 | 1,668.00 | 1,535.00 | 1,603.17 | 1,603.17 | 72 |
| 2025-09-04 | 1,675.00 | 1,675.00 | 1,516.00 | 1,553.00 | 1,553.00 | 3,462 |
| 2025-09-03 | 1,692.36 | 1,692.36 | 1,630.00 | 1,675.00 | 1,675.00 | 178 |
| 2025-09-02 | 1,554.99 | 1,714.00 | 1,550.00 | 1,692.35 | 1,692.35 | 1,170 |
| 2025-09-01 | 1,520.01 | 1,558.98 | 1,520.00 | 1,558.98 | 1,558.98 | 46 |
| 2025-08-29 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 37 |
| 2025-08-28 | 1,540.00 | 1,565.00 | 1,530.00 | 1,538.78 | 1,538.78 | 1,242 |
| 2025-08-27 | 1,549.00 | 1,560.00 | 1,549.00 | 1,549.63 | 1,549.63 | 259 |
| 2025-08-26 | 1,565.99 | 1,566.00 | 1,530.01 | 1,566.00 | 1,566.00 | 184 |
| 2025-08-25 | 1,564.15 | 1,575.00 | 1,550.01 | 1,575.00 | 1,575.00 | 8 |
| 2025-08-22 | 1,559.00 | 1,575.00 | 1,559.00 | 1,575.00 | 1,575.00 | 2,100 |
| 2025-08-21 | 1,549.95 | 1,597.97 | 1,540.01 | 1,571.82 | 1,571.82 | 713 |
| 2025-08-20 | 1,521.50 | 1,559.00 | 1,521.50 | 1,555.79 | 1,555.79 | 189 |
| 2025-08-19 | 1,533.00 | 1,539.00 | 1,521.01 | 1,539.00 | 1,539.00 | 1,216 |
| 2025-08-18 | 1,517.00 | 1,550.00 | 1,517.00 | 1,530.00 | 1,530.00 | 259 |
| 2025-08-15 | 1,520.00 | 1,550.00 | 1,520.00 | 1,549.96 | 1,549.96 | 689 |
| 2025-08-13 | 1,535.00 | 1,535.00 | 1,523.00 | 1,523.00 | 1,523.00 | 5,127 |
| 2025-08-12 | 1,517.01 | 1,522.00 | 1,517.00 | 1,522.00 | 1,522.00 | 7,593 |
| 2025-08-11 | 1,550.00 | 1,550.00 | 1,520.00 | 1,525.48 | 1,525.48 | 13 |
| 2025-08-08 | 1,517.00 | 1,560.00 | 1,517.00 | 1,525.48 | 1,525.48 | 29 |
| 2025-08-07 | 1,520.00 | 1,530.00 | 1,517.05 | 1,527.43 | 1,527.43 | 434 |
| 2025-08-06 | 1,523.00 | 1,540.00 | 1,522.00 | 1,537.29 | 1,537.29 | 19 |
| 2025-08-05 | 1,550.00 | 1,573.93 | 1,530.00 | 1,541.71 | 1,541.71 | 24 |
| 2025-08-04 | 1,590.00 | 1,590.00 | 1,549.00 | 1,574.77 | 1,574.77 | 115 |
| 2025-08-01 | 1,516.00 | 1,550.00 | 1,516.00 | 1,516.73 | 1,516.73 | 157 |
| 2025-07-31 | 1,516.51 | 1,517.01 | 1,516.51 | 1,517.01 | 1,517.01 | 7 |
| 2025-07-30 | 1,519.01 | 1,519.01 | 1,517.00 | 1,517.01 | 1,517.01 | 244 |
| 2025-07-28 | 1,516.50 | 1,529.95 | 1,516.50 | 1,518.11 | 1,518.11 | 443 |
| 2025-07-25 | 1,526.00 | 1,536.99 | 1,520.00 | 1,520.00 | 1,520.00 | 124 |
| 2025-07-22 | 1,521.25 | 1,535.00 | 1,521.25 | 1,525.00 | 1,525.00 | 56 |
| 2025-07-21 | 1,532.00 | 1,540.24 | 1,532.00 | 1,540.24 | 1,540.24 | 8 |
| 2025-07-18 | 1,550.01 | 1,550.01 | 1,540.00 | 1,540.24 | 1,540.24 | 23 |
| 2025-07-17 | 1,517.02 | 1,560.00 | 1,517.02 | 1,559.75 | 1,559.75 | 202 |
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.