Siemens Pakistan Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-08 | 1,549.00 | 1,549.00 | 1,501.00 | 1,501.69 | 1,501.69 | 168 |
| 2025-04-07 | 1,401.00 | 1,575.85 | 1,401.00 | 1,506.86 | 1,506.86 | 321 |
| 2025-04-04 | 1,595.00 | 1,595.00 | 1,503.00 | 1,517.82 | 1,517.82 | 633 |
| 2025-04-03 | 1,514.90 | 1,665.95 | 1,514.90 | 1,583.82 | 1,583.82 | 368 |
| 2025-03-27 | 1,515.00 | 1,515.00 | 1,505.00 | 1,514.50 | 1,514.50 | 53 |
| 2025-03-20 | 1,514.99 | 1,515.00 | 1,514.00 | 1,514.99 | 1,514.99 | 37 |
| 2025-03-19 | 1,506.00 | 1,516.00 | 1,501.00 | 1,505.26 | 1,505.26 | 666 |
| 2025-03-18 | 1,500.00 | 1,515.00 | 1,500.00 | 1,512.29 | 1,512.29 | 155 |
| 2025-03-17 | 1,502.10 | 1,505.99 | 1,502.10 | 1,505.23 | 1,505.23 | 1,729 |
| 2025-03-14 | 1,509.90 | 1,509.97 | 1,501.02 | 1,504.67 | 1,504.67 | 46 |
| 2025-03-13 | 1,502.00 | 1,507.00 | 1,502.00 | 1,502.45 | 1,502.45 | 310 |
| 2025-03-12 | 1,502.00 | 1,508.00 | 1,502.00 | 1,508.00 | 1,508.00 | 405 |
| 2025-03-11 | 1,509.91 | 1,509.91 | 1,509.91 | 1,509.91 | 1,509.91 | 3 |
| 2025-03-10 | 1,500.01 | 1,513.98 | 1,500.01 | 1,509.91 | 1,509.91 | 40 |
| 2025-03-07 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 91 |
| 2025-03-06 | 1,500.00 | 1,503.01 | 1,500.00 | 1,503.01 | 1,503.01 | 307 |
| 2025-03-05 | 1,509.85 | 1,509.85 | 1,501.10 | 1,502.65 | 1,502.65 | 110 |
| 2025-03-04 | 1,500.01 | 1,509.99 | 1,500.00 | 1,501.17 | 1,501.17 | 1,390 |
| 2025-02-28 | 1,503.51 | 1,504.00 | 1,503.51 | 1,504.00 | 1,504.00 | 31 |
| 2025-02-27 | 1,500.00 | 1,508.99 | 1,500.00 | 1,505.52 | 1,505.52 | 189 |
| 2025-02-26 | 1,509.08 | 1,509.99 | 1,504.00 | 1,506.40 | 1,506.40 | 26 |
| 2025-02-25 | 1,509.49 | 1,509.49 | 1,504.00 | 1,507.88 | 1,507.88 | 138 |
| 2025-02-24 | 1,504.00 | 1,508.90 | 1,504.00 | 1,505.40 | 1,505.40 | 129 |
| 2025-02-21 | 1,509.99 | 1,509.99 | 1,502.00 | 1,502.00 | 1,502.00 | 104 |
| 2025-02-20 | 1,502.00 | 1,509.90 | 1,502.00 | 1,508.37 | 1,508.37 | 8 |
| 2025-02-19 | 1,502.00 | 1,509.99 | 1,502.00 | 1,508.37 | 1,508.37 | 45 |
| 2025-02-18 | 1,501.01 | 1,508.94 | 1,501.00 | 1,507.00 | 1,507.00 | 834 |
| 2025-02-17 | 1,508.99 | 1,508.99 | 1,500.00 | 1,500.13 | 1,500.13 | 740 |
| 2025-02-14 | 1,514.99 | 1,514.99 | 1,500.00 | 1,500.97 | 1,500.97 | 426 |
| 2025-02-13 | 1,500.00 | 1,507.00 | 1,500.00 | 1,501.35 | 1,501.35 | 62 |
| 2025-02-12 | 1,506.99 | 1,508.00 | 1,501.01 | 1,508.00 | 1,508.00 | 9 |
| 2025-02-11 | 1,500.00 | 1,509.99 | 1,500.00 | 1,508.00 | 1,508.00 | 327 |
| 2025-02-10 | 1,510.98 | 1,510.98 | 1,488.00 | 1,508.00 | 1,508.00 | 8,535 |
| 2025-02-07 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 500 |
| 2025-02-06 | 1,490.00 | 1,509.99 | 1,490.00 | 1,501.25 | 1,501.25 | 663 |
| 2025-02-04 | 1,500.00 | 1,513.00 | 1,488.00 | 1,498.52 | 1,498.52 | 4,950 |
| 2025-02-03 | 1,522.95 | 1,522.95 | 1,499.00 | 1,500.04 | 1,500.04 | 1,024 |
| 2025-01-31 | 1,500.00 | 1,540.00 | 1,499.00 | 1,501.01 | 1,501.01 | 6,816 |
| 2025-01-30 | 1,500.00 | 1,549.99 | 1,500.00 | 1,501.00 | 1,501.00 | 1,162 |
| 2025-01-29 | 1,511.20 | 1,519.99 | 1,499.00 | 1,519.00 | 1,519.00 | 424 |
| 2025-01-28 | 1,519.99 | 1,519.99 | 1,499.00 | 1,499.98 | 1,499.98 | 106 |
| 2025-01-27 | 1,509.41 | 1,519.99 | 1,480.00 | 1,509.01 | 1,509.01 | 2,678 |
| 2025-01-24 | 1,501.03 | 1,515.00 | 1,501.03 | 1,509.41 | 1,509.41 | 1,026 |
| 2025-01-23 | 1,500.00 | 1,513.99 | 1,500.00 | 1,510.05 | 1,510.05 | 1,094 |
| 2025-01-22 | 1,501.01 | 1,528.00 | 1,500.00 | 1,501.65 | 1,501.65 | 1,223 |
| 2025-01-21 | 1,510.00 | 1,528.98 | 1,501.01 | 1,524.98 | 1,524.98 | 585 |
| 2025-01-20 | 1,510.01 | 1,523.99 | 1,510.00 | 1,523.97 | 1,523.97 | 153 |
| 2025-01-17 | 1,512.02 | 1,534.49 | 1,500.00 | 1,500.35 | 1,500.35 | 510 |
| 2025-01-16 | 1,544.89 | 1,544.89 | 1,511.00 | 1,512.98 | 1,512.98 | 337 |
| 2025-01-15 | 1,512.00 | 1,542.00 | 1,511.00 | 1,511.00 | 1,511.00 | 509 |
| 2025-01-14 | 1,541.97 | 1,541.97 | 1,502.00 | 1,529.00 | 1,529.00 | 512 |
| 2025-01-13 | 1,510.00 | 1,545.00 | 1,501.30 | 1,542.88 | 1,542.88 | 60 |
| 2025-01-10 | 1,542.66 | 1,548.99 | 1,511.10 | 1,542.66 | 1,542.66 | 1 |
| 2025-01-09 | 1,549.88 | 1,549.88 | 1,511.00 | 1,542.66 | 1,542.66 | 27 |
| 2025-01-08 | 1,548.99 | 1,549.99 | 1,501.02 | 1,502.88 | 1,502.88 | 736 |
| 2025-01-07 | 1,549.97 | 1,550.00 | 1,540.00 | 1,540.91 | 1,540.91 | 162 |
| 2025-01-06 | 1,535.00 | 1,549.99 | 1,501.00 | 1,544.59 | 1,544.59 | 453 |
| 2025-01-03 | 1,544.99 | 1,544.99 | 1,535.00 | 1,535.00 | 1,535.00 | 79 |
| 2025-01-02 | 1,513.00 | 1,537.89 | 1,513.00 | 1,517.25 | 1,517.25 | 70 |
| 2025-01-01 | 1,525.00 | 1,539.95 | 1,512.11 | 1,530.18 | 1,530.18 | 1,721 |
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.