Siemens Pakistan Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-14 | 1,535.02 | 1,544.99 | 1,535.00 | 1,536.53 | 1,536.53 | 2,093 |
| 2025-07-08 | 1,721.00 | 1,721.00 | 1,521.56 | 1,539.36 | 1,539.36 | 2,059 |
| 2025-07-07 | 1,590.00 | 1,591.00 | 1,550.02 | 1,579.38 | 1,579.38 | 19 |
| 2025-07-04 | 1,525.25 | 1,726.80 | 1,525.25 | 1,569.84 | 1,569.84 | 13 |
| 2025-07-03 | 1,530.00 | 1,570.00 | 1,530.00 | 1,569.84 | 1,569.84 | 357 |
| 2025-07-02 | 1,522.15 | 1,549.98 | 1,520.00 | 1,523.04 | 1,523.04 | 148 |
| 2025-07-01 | 1,561.00 | 1,580.00 | 1,523.00 | 1,558.06 | 1,558.06 | 138 |
| 2025-06-30 | 1,468.75 | 1,550.72 | 1,468.75 | 1,523.21 | 1,523.21 | 25 |
| 2025-06-27 | 1,516.25 | 1,568.75 | 1,516.00 | 1,525.82 | 1,525.82 | 125 |
| 2025-06-26 | 1,518.00 | 1,518.20 | 1,516.00 | 1,516.00 | 1,516.00 | 646 |
| 2025-06-24 | 1,547.95 | 1,600.00 | 1,516.00 | 1,516.97 | 1,516.97 | 548 |
| 2025-06-23 | 1,515.00 | 1,518.01 | 1,515.00 | 1,518.00 | 1,518.00 | 334 |
| 2025-06-20 | 1,522.00 | 1,522.00 | 1,517.00 | 1,518.51 | 1,518.51 | 56 |
| 2025-06-19 | 1,455.00 | 1,568.00 | 1,455.00 | 1,520.68 | 1,520.68 | 155 |
| 2025-06-18 | 1,530.00 | 1,575.00 | 1,530.00 | 1,574.00 | 1,574.00 | 96 |
| 2025-06-17 | 1,574.97 | 1,575.00 | 1,550.00 | 1,550.00 | 1,550.00 | 139 |
| 2025-06-16 | 1,518.02 | 1,560.00 | 1,516.00 | 1,560.00 | 1,560.00 | 173 |
| 2025-06-13 | 1,520.00 | 1,545.00 | 1,520.00 | 1,544.94 | 1,544.94 | 79 |
| 2025-06-12 | 1,548.75 | 1,550.00 | 1,525.00 | 1,547.87 | 1,547.87 | 112 |
| 2025-06-11 | 1,521.00 | 1,521.00 | 1,520.00 | 1,521.00 | 1,521.00 | 225 |
| 2025-06-10 | 1,520.00 | 1,527.99 | 1,516.00 | 1,520.04 | 1,520.04 | 4,201 |
| 2025-06-05 | 1,516.00 | 1,542.00 | 1,516.00 | 1,516.00 | 1,516.00 | 13 |
| 2025-06-04 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 20 |
| 2025-06-03 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 3,049 |
| 2025-06-02 | 1,521.85 | 1,550.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,058 |
| 2025-05-30 | 1,516.00 | 1,517.00 | 1,516.00 | 1,516.01 | 1,516.01 | 1,322 |
| 2025-05-29 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 733 |
| 2025-05-27 | 1,516.01 | 1,516.01 | 1,516.00 | 1,516.00 | 1,516.00 | 501 |
| 2025-05-26 | 1,510.00 | 1,517.93 | 1,510.00 | 1,516.00 | 1,516.00 | 1,367 |
| 2025-05-23 | 1,501.00 | 1,548.99 | 1,490.00 | 1,491.80 | 1,491.80 | 672 |
| 2025-05-22 | 1,580.00 | 1,580.00 | 1,502.00 | 1,518.98 | 1,518.98 | 5 |
| 2025-05-21 | 1,518.98 | 1,518.98 | 1,518.98 | 1,518.98 | 1,518.98 | 30 |
| 2025-05-20 | 1,650.00 | 1,650.00 | 1,501.00 | 1,509.26 | 1,509.26 | 27 |
| 2025-05-19 | 1,508.99 | 1,516.00 | 1,508.99 | 1,516.00 | 1,516.00 | 1,661 |
| 2025-05-16 | 1,500.50 | 1,510.00 | 1,500.50 | 1,501.38 | 1,501.38 | 46 |
| 2025-05-15 | 1,518.99 | 1,522.00 | 1,501.00 | 1,510.00 | 1,510.00 | 852 |
| 2025-05-14 | 1,500.00 | 1,515.00 | 1,500.00 | 1,515.00 | 1,515.00 | 969 |
| 2025-05-13 | 1,502.00 | 1,519.00 | 1,500.00 | 1,500.91 | 1,500.91 | 1,230 |
| 2025-05-12 | 1,375.00 | 1,520.00 | 1,375.00 | 1,519.93 | 1,519.93 | 2,524 |
| 2025-05-09 | 1,500.00 | 1,501.00 | 1,499.00 | 1,500.00 | 1,500.00 | 1,761 |
| 2025-05-08 | 1,520.00 | 1,520.00 | 1,350.00 | 1,416.67 | 1,416.67 | 2,087 |
| 2025-05-07 | 1,460.00 | 1,500.01 | 1,460.00 | 1,500.00 | 1,500.00 | 317 |
| 2025-05-06 | 1,501.99 | 1,502.00 | 1,500.00 | 1,500.02 | 1,500.02 | 716 |
| 2025-05-05 | 1,492.00 | 1,516.97 | 1,492.00 | 1,492.14 | 1,492.14 | 202 |
| 2025-05-02 | 1,510.00 | 1,510.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1 |
| 2025-04-30 | 1,500.00 | 1,500.10 | 1,500.00 | 1,500.00 | 1,500.00 | 1,215 |
| 2025-04-29 | 1,499.02 | 1,499.02 | 1,499.02 | 1,499.02 | 1,499.02 | 20 |
| 2025-04-28 | 1,500.00 | 1,519.00 | 1,500.00 | 1,500.59 | 1,500.59 | 1,479 |
| 2025-04-25 | 1,425.00 | 1,519.90 | 1,425.00 | 1,461.00 | 1,461.00 | 170 |
| 2025-04-24 | 1,500.27 | 1,537.00 | 1,500.00 | 1,517.95 | 1,517.95 | 143 |
| 2025-04-23 | 1,529.78 | 1,529.80 | 1,519.00 | 1,519.00 | 1,519.00 | 27 |
| 2025-04-22 | 1,508.36 | 1,508.36 | 1,508.36 | 1,508.36 | 1,508.36 | 1 |
| 2025-04-21 | 1,491.00 | 1,548.99 | 1,491.00 | 1,508.36 | 1,508.36 | 122 |
| 2025-04-17 | 1,500.00 | 1,525.00 | 1,500.00 | 1,512.50 | 1,512.50 | 20 |
| 2025-04-16 | 1,500.01 | 1,529.99 | 1,500.00 | 1,516.00 | 1,516.00 | 600 |
| 2025-04-15 | 1,510.00 | 1,530.00 | 1,510.00 | 1,511.11 | 1,511.11 | 163 |
| 2025-04-14 | 1,523.32 | 1,523.32 | 1,510.00 | 1,523.32 | 1,523.32 | 9 |
| 2025-04-11 | 1,535.95 | 1,538.00 | 1,507.00 | 1,523.32 | 1,523.32 | 36 |
| 2025-04-10 | 1,500.02 | 1,529.97 | 1,500.00 | 1,500.08 | 1,500.08 | 1,962 |
| 2025-04-09 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 46 |
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.