Siemens Pakistan Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 1,510.10 | 1,510.11 | 1,510.10 | 1,510.11 | 1,510.11 | 806 |
| 2024-12-30 | 1,516.10 | 1,516.10 | 1,510.11 | 1,510.11 | 1,510.11 | 1 |
| 2024-12-27 | 1,505.00 | 1,524.99 | 1,505.00 | 1,510.11 | 1,510.11 | 11 |
| 2024-12-26 | 1,505.10 | 1,524.98 | 1,505.10 | 1,510.11 | 1,510.11 | 1,030 |
| 2024-12-24 | 1,520.00 | 1,525.00 | 1,515.00 | 1,518.68 | 1,518.68 | 76 |
| 2024-12-23 | 1,515.99 | 1,529.00 | 1,510.00 | 1,519.17 | 1,519.17 | 468 |
| 2024-12-20 | 1,505.00 | 1,516.00 | 1,501.00 | 1,516.00 | 1,516.00 | 2,748 |
| 2024-12-19 | 1,510.00 | 1,510.00 | 1,506.00 | 1,506.04 | 1,506.04 | 263 |
| 2024-12-18 | 1,505.50 | 1,525.00 | 1,505.50 | 1,511.00 | 1,511.00 | 13 |
| 2024-12-17 | 1,510.10 | 1,511.00 | 1,510.10 | 1,511.00 | 1,511.00 | 288 |
| 2024-12-16 | 1,510.00 | 1,524.97 | 1,510.00 | 1,512.10 | 1,512.10 | 91 |
| 2024-12-13 | 1,520.00 | 1,539.95 | 1,505.00 | 1,505.14 | 1,505.14 | 7,323 |
| 2024-12-12 | 1,510.00 | 1,523.99 | 1,510.00 | 1,519.64 | 1,519.64 | 379 |
| 2024-12-11 | 1,504.00 | 1,515.00 | 1,500.00 | 1,510.00 | 1,510.00 | 3,340 |
| 2024-12-10 | 1,500.02 | 1,515.00 | 1,500.01 | 1,513.30 | 1,513.30 | 291 |
| 2024-12-09 | 1,510.00 | 1,510.00 | 1,485.00 | 1,509.00 | 1,509.00 | 400 |
| 2024-12-06 | 1,481.01 | 1,515.00 | 1,481.00 | 1,514.16 | 1,514.16 | 2,739 |
| 2024-12-05 | 1,498.50 | 1,510.00 | 1,480.00 | 1,501.00 | 1,501.00 | 1,345 |
| 2024-12-04 | 1,497.97 | 1,500.11 | 1,491.00 | 1,498.65 | 1,498.65 | 3,232 |
| 2024-12-03 | 1,481.00 | 1,500.00 | 1,450.00 | 1,479.39 | 1,479.39 | 1,828 |
| 2024-12-02 | 1,479.71 | 1,505.00 | 1,479.71 | 1,480.11 | 1,480.11 | 1,342 |
| 2024-11-29 | 1,415.00 | 1,500.00 | 1,415.00 | 1,499.45 | 1,499.45 | 4,822 |
| 2024-11-28 | 1,500.00 | 1,525.00 | 1,500.00 | 1,505.28 | 1,505.28 | 2,409 |
| 2024-11-27 | 1,500.00 | 1,519.99 | 1,500.00 | 1,519.00 | 1,519.00 | 534 |
| 2024-11-26 | 1,539.95 | 1,539.95 | 1,498.00 | 1,501.00 | 1,501.00 | 1,433 |
| 2024-11-25 | 1,498.00 | 1,510.00 | 1,497.00 | 1,503.10 | 1,503.10 | 665 |
| 2024-11-22 | 1,504.00 | 1,510.00 | 1,475.00 | 1,476.58 | 1,476.58 | 901 |
| 2024-11-21 | 1,485.00 | 1,514.99 | 1,485.00 | 1,510.00 | 1,510.00 | 6,316 |
| 2024-11-20 | 1,509.99 | 1,509.99 | 1,482.00 | 1,489.63 | 1,489.63 | 952 |
| 2024-11-19 | 1,500.00 | 1,520.00 | 1,481.00 | 1,485.23 | 1,485.23 | 3,941 |
| 2024-11-18 | 1,500.00 | 1,501.99 | 1,500.00 | 1,500.07 | 1,500.07 | 274 |
| 2024-11-15 | 1,505.00 | 1,505.00 | 1,500.00 | 1,500.63 | 1,500.63 | 780 |
| 2024-11-14 | 1,500.00 | 1,510.00 | 1,500.00 | 1,500.36 | 1,500.36 | 2,670 |
| 2024-11-13 | 1,490.30 | 1,504.00 | 1,490.30 | 1,500.03 | 1,500.03 | 11,492 |
| 2024-11-12 | 1,477.00 | 1,509.97 | 1,400.00 | 1,500.48 | 1,500.48 | 15,998 |
| 2024-11-11 | 1,500.00 | 1,500.00 | 1,475.10 | 1,481.26 | 1,481.26 | 1,830 |
| 2024-11-08 | 1,514.30 | 1,514.30 | 1,495.00 | 1,500.00 | 1,500.00 | 4,339 |
| 2024-11-07 | 1,513.00 | 1,540.00 | 1,490.00 | 1,500.11 | 1,500.11 | 5,207 |
| 2024-11-06 | 1,514.00 | 1,514.00 | 1,490.00 | 1,500.00 | 1,500.00 | 8,349 |
| 2024-11-05 | 1,510.00 | 1,539.97 | 1,486.00 | 1,499.17 | 1,499.17 | 12,611 |
| 2024-11-04 | 1,495.00 | 1,524.00 | 1,461.00 | 1,494.62 | 1,494.62 | 25,426 |
| 2024-11-01 | 1,415.00 | 1,495.00 | 1,400.00 | 1,451.49 | 1,451.49 | 66,002 |
| 2024-10-31 | 1,400.00 | 1,480.00 | 1,310.00 | 1,392.87 | 1,392.87 | 30,079 |
| 2024-10-30 | 1,425.00 | 1,480.00 | 1,360.00 | 1,395.86 | 1,395.86 | 56,696 |
| 2024-10-29 | 1,229.00 | 1,348.81 | 1,227.00 | 1,348.81 | 1,348.81 | 15,899 |
| 2024-10-28 | 1,226.19 | 1,226.19 | 1,226.19 | 1,226.19 | 1,226.19 | 20,689 |
| 2024-10-25 | 1,100.00 | 1,114.72 | 1,090.00 | 1,114.72 | 1,114.72 | 7,436 |
| 2024-10-24 | 999.00 | 1,065.00 | 983.00 | 1,013.38 | 1,013.38 | 31,288 |
| 2024-10-23 | 1,018.23 | 1,018.23 | 855.10 | 1,018.23 | 1,018.23 | 136,203 |
| 2024-10-22 | 925.66 | 925.66 | 925.66 | 925.66 | 925.66 | 1,931 |
| 2024-10-21 | 841.51 | 841.51 | 841.51 | 841.51 | 841.51 | 25,630 |
| 2024-10-18 | 765.01 | 765.01 | 765.01 | 765.01 | 765.01 | 3,042 |
| 2024-10-17 | 695.46 | 695.46 | 695.46 | 695.46 | 695.46 | 4,860 |
| 2024-10-16 | 632.24 | 632.24 | 632.24 | 632.24 | 632.24 | 5,383 |
| 2024-10-15 | 574.76 | 574.76 | 574.76 | 574.76 | 574.76 | 2,681 |
| 2024-10-14 | 522.51 | 522.51 | 522.51 | 522.51 | 522.51 | 5,507 |
| 2024-10-11 | 479.99 | 479.99 | 475.01 | 475.01 | 475.01 | 401 |
| 2024-10-10 | 479.99 | 480.00 | 475.00 | 475.44 | 475.44 | 1,943 |
| 2024-10-09 | 479.00 | 479.00 | 473.00 | 475.00 | 475.00 | 2,144 |
| 2024-10-08 | 479.99 | 479.99 | 474.00 | 475.08 | 475.08 | 984 |
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.