Siemens Pakistan Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 458.00 | 490.00 | 458.00 | 475.25 | 475.25 | 2,613 |
| 2024-10-04 | 463.99 | 464.00 | 463.99 | 464.00 | 464.00 | 519 |
| 2024-10-03 | 451.00 | 464.00 | 451.00 | 456.05 | 456.05 | 485 |
| 2024-10-02 | 464.00 | 465.00 | 457.01 | 457.01 | 457.01 | 315 |
| 2024-10-01 | 469.00 | 469.00 | 455.00 | 456.47 | 456.47 | 1,031 |
| 2024-09-30 | 466.99 | 467.00 | 465.00 | 465.22 | 465.22 | 216 |
| 2024-09-27 | 460.00 | 460.00 | 455.00 | 456.00 | 456.00 | 1,600 |
| 2024-09-26 | 470.00 | 474.00 | 460.00 | 460.59 | 460.59 | 2,903 |
| 2024-09-25 | 471.00 | 474.90 | 469.00 | 469.97 | 469.97 | 4,549 |
| 2024-09-24 | 478.00 | 478.00 | 470.00 | 470.04 | 470.04 | 468 |
| 2024-09-23 | 478.00 | 479.97 | 470.00 | 471.38 | 471.38 | 605 |
| 2024-09-20 | 480.00 | 485.75 | 470.00 | 474.88 | 474.88 | 3,188 |
| 2024-09-19 | 501.00 | 522.00 | 475.00 | 479.57 | 479.57 | 8,266 |
| 2024-09-18 | 567.53 | 567.53 | 520.00 | 526.12 | 526.12 | 4,457 |
| 2024-09-16 | 486.00 | 536.53 | 486.00 | 536.53 | 536.53 | 12,867 |
| 2024-09-13 | 480.00 | 488.00 | 479.00 | 487.75 | 487.75 | 1,865 |
| 2024-09-12 | 470.10 | 493.00 | 470.10 | 487.48 | 487.48 | 924 |
| 2024-09-11 | 470.02 | 488.99 | 470.02 | 478.34 | 478.34 | 1,924 |
| 2024-09-10 | 470.01 | 478.00 | 470.01 | 478.00 | 478.00 | 1,816 |
| 2024-09-09 | 466.00 | 480.05 | 466.00 | 478.00 | 478.00 | 648 |
| 2024-09-06 | 479.00 | 498.66 | 471.00 | 477.15 | 477.15 | 3,381 |
| 2024-09-05 | 466.00 | 477.00 | 466.00 | 476.98 | 476.98 | 2,435 |
| 2024-09-04 | 477.00 | 488.00 | 471.23 | 471.23 | 471.23 | 1,818 |
| 2024-09-03 | 472.00 | 484.00 | 470.01 | 471.23 | 471.23 | 1,997 |
| 2024-09-02 | 498.99 | 498.99 | 485.00 | 485.00 | 485.00 | 329 |
| 2024-08-30 | 493.00 | 495.00 | 485.00 | 489.33 | 489.33 | 660 |
| 2024-08-29 | 499.00 | 499.00 | 485.00 | 485.18 | 485.18 | 3,756 |
| 2024-08-28 | 494.00 | 494.00 | 481.00 | 482.49 | 482.49 | 3,959 |
| 2024-08-27 | 493.00 | 495.00 | 480.05 | 481.77 | 481.77 | 4,734 |
| 2024-08-26 | 489.77 | 497.97 | 482.00 | 490.58 | 490.58 | 2,058 |
| 2024-08-23 | 470.33 | 499.90 | 470.00 | 485.63 | 485.63 | 5,998 |
| 2024-08-22 | 464.00 | 506.11 | 463.00 | 484.13 | 484.13 | 7,933 |
| 2024-08-21 | 457.00 | 462.00 | 457.00 | 460.10 | 460.10 | 2,749 |
| 2024-08-20 | 458.00 | 458.00 | 450.53 | 452.92 | 452.92 | 2,176 |
| 2024-08-19 | 447.00 | 453.40 | 445.51 | 452.49 | 452.49 | 2,017 |
| 2024-08-16 | 453.00 | 458.00 | 413.60 | 449.36 | 449.36 | 3,915 |
| 2024-08-15 | 464.00 | 465.00 | 455.10 | 459.56 | 459.56 | 3,005 |
| 2024-08-13 | 458.00 | 466.00 | 458.00 | 460.40 | 460.40 | 2,987 |
| 2024-08-12 | 463.00 | 464.93 | 460.00 | 460.05 | 460.05 | 3,779 |
| 2024-08-09 | 462.01 | 469.99 | 460.01 | 463.63 | 463.63 | 2,226 |
| 2024-08-08 | 468.00 | 479.99 | 463.00 | 465.00 | 465.00 | 3,712 |
| 2024-08-07 | 469.00 | 469.99 | 464.00 | 464.52 | 464.52 | 3,037 |
| 2024-08-06 | 486.00 | 520.36 | 460.00 | 468.10 | 468.10 | 15,211 |
| 2024-08-05 | 486.00 | 486.00 | 470.01 | 473.05 | 473.05 | 1,885 |
| 2024-08-02 | 488.00 | 488.00 | 470.01 | 472.07 | 472.07 | 3,315 |
| 2024-08-01 | 478.00 | 478.00 | 473.11 | 475.82 | 475.82 | 2,073 |
| 2024-07-31 | 471.00 | 488.00 | 470.01 | 470.85 | 470.85 | 2,312 |
| 2024-07-30 | 479.00 | 480.10 | 470.00 | 476.96 | 476.96 | 2,908 |
| 2024-07-29 | 492.00 | 492.99 | 468.00 | 478.84 | 478.84 | 503 |
| 2024-07-26 | 467.01 | 491.00 | 467.01 | 485.34 | 485.34 | 1,972 |
| 2024-07-25 | 481.00 | 490.00 | 480.00 | 489.74 | 489.74 | 239 |
| 2024-07-24 | 470.00 | 484.00 | 470.00 | 480.00 | 480.00 | 2,618 |
| 2024-07-23 | 473.10 | 476.00 | 468.00 | 471.01 | 471.01 | 3,406 |
| 2024-07-22 | 515.00 | 515.00 | 468.90 | 474.83 | 474.83 | 9,595 |
| 2024-07-19 | 515.00 | 530.00 | 515.00 | 521.00 | 521.00 | 4,049 |
| 2024-07-18 | 516.94 | 520.00 | 516.00 | 517.10 | 517.10 | 3,458 |
| 2024-07-15 | 519.00 | 525.00 | 515.00 | 515.10 | 515.10 | 1,268 |
| 2024-07-12 | 522.00 | 522.00 | 513.62 | 513.62 | 513.62 | 5 |
| 2024-07-11 | 518.99 | 519.00 | 513.00 | 513.62 | 513.62 | 592 |
| 2024-07-10 | 515.00 | 524.74 | 510.00 | 510.00 | 510.00 | 727 |
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.