Siemens (Pakistan) Engineering Co. Ltd. (PSX:SIEM)
Pakistan · Delayed Price · Currency is PKR 1,530.39
-19.61 (-1.27%)
At close: Nov 7, 2025
PSX:SIEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1,530.00 | 1,550.00 | 1,530.00 | 1,530.39 | 1,530.39 | -1.27% | 102 |
| Nov 6, 2025 | 1,550.00 | 1,570.00 | 1,535.02 | 1,550.00 | 1,550.00 | - | 11 |
| Nov 5, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 304 |
| Nov 4, 2025 | 1,541.01 | 1,550.02 | 1,540.00 | 1,550.02 | 1,550.02 | 0.09% | 42 |
| Nov 3, 2025 | 1,556.00 | 1,556.00 | 1,526.00 | 1,548.57 | 1,548.57 | -2.11% | 22 |
| Oct 31, 2025 | 1,609.99 | 1,619.00 | 1,580.35 | 1,581.89 | 1,581.89 | 1.71% | 44 |
| Oct 29, 2025 | 1,555.00 | 1,583.68 | 1,550.00 | 1,555.28 | 1,555.28 | -1.79% | 24 |
| Oct 28, 2025 | 1,555.00 | 1,580.01 | 1,555.00 | 1,583.68 | 1,583.68 | - | 8 |
| Oct 27, 2025 | 1,555.00 | 1,610.46 | 1,555.00 | 1,583.68 | 1,583.68 | 2.17% | 167 |
| Oct 24, 2025 | 1,551.00 | 1,551.00 | 1,551.00 | 1,550.00 | 1,550.00 | - | 5 |
| Oct 22, 2025 | 1,537.00 | 1,551.00 | 1,537.00 | 1,550.00 | 1,550.00 | 0.13% | 216 |
| Oct 21, 2025 | 1,550.00 | 1,587.94 | 1,526.00 | 1,548.05 | 1,548.05 | -0.98% | 22 |
| Oct 20, 2025 | 1,550.01 | 1,550.01 | 1,550.00 | 1,563.44 | 1,563.44 | - | 4 |
| Oct 17, 2025 | 1,553.02 | 1,599.00 | 1,535.00 | 1,563.44 | 1,563.44 | -1.30% | 125 |
| Oct 16, 2025 | 1,598.00 | 1,598.00 | 1,575.00 | 1,584.00 | 1,584.00 | - | 15 |
| Oct 15, 2025 | 1,575.00 | 1,590.00 | 1,575.00 | 1,584.00 | 1,584.00 | 0.57% | 233 |
| Oct 14, 2025 | 1,600.00 | 1,600.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.86% | 112 |
| Oct 10, 2025 | 1,555.12 | 1,562.09 | 1,555.12 | 1,561.63 | 1,561.63 | -0.81% | 24 |
| Oct 9, 2025 | 1,580.00 | 1,598.75 | 1,565.05 | 1,574.40 | 1,574.40 | - | 9 |
| Oct 8, 2025 | 1,562.00 | 1,616.00 | 1,561.12 | 1,574.40 | 1,574.40 | -2.04% | 181 |
| Oct 7, 2025 | 1,530.00 | 1,634.98 | 1,530.00 | 1,607.17 | 1,607.17 | 0.30% | 68 |
| Oct 6, 2025 | 1,625.95 | 1,625.95 | 1,550.02 | 1,602.43 | 1,602.43 | 2.50% | 25 |
| Oct 3, 2025 | 1,552.01 | 1,649.95 | 1,552.01 | 1,563.35 | 1,563.35 | 0.03% | 52 |
| Oct 2, 2025 | 1,560.01 | 1,609.99 | 1,551.01 | 1,562.86 | 1,562.86 | -2.46% | 214 |
| Oct 1, 2025 | 1,620.00 | 1,620.00 | 1,599.99 | 1,602.31 | 1,602.31 | -1.09% | 78 |
| Sep 30, 2025 | 1,575.01 | 1,653.99 | 1,562.00 | 1,620.00 | 1,620.00 | -2.18% | 351 |
| Sep 26, 2025 | 1,606.00 | 1,700.00 | 1,606.00 | 1,656.12 | 1,656.12 | -0.38% | 27 |
| Sep 25, 2025 | 1,677.99 | 1,677.99 | 1,586.00 | 1,662.43 | 1,662.43 | 1.04% | 61 |
| Sep 24, 2025 | 1,649.00 | 1,695.98 | 1,644.99 | 1,645.31 | 1,645.31 | 0.68% | 351 |
| Sep 23, 2025 | 1,650.00 | 1,660.00 | 1,616.16 | 1,634.22 | 1,634.22 | -4.39% | 195 |
| Sep 22, 2025 | 1,709.19 | 1,709.19 | 1,709.19 | 1,709.19 | 1,709.19 | - | 5 |
| Sep 19, 2025 | 1,670.01 | 1,738.98 | 1,581.00 | 1,709.19 | 1,709.19 | -1.76% | 314 |
| Sep 18, 2025 | 1,701.00 | 1,740.00 | 1,701.00 | 1,739.86 | 1,739.86 | 3.13% | 437 |
| Sep 17, 2025 | 1,680.00 | 1,705.00 | 1,641.00 | 1,687.10 | 1,687.10 | 2.52% | 1,463 |
| Sep 16, 2025 | 1,575.51 | 1,680.00 | 1,574.99 | 1,645.58 | 1,645.58 | 4.17% | 3,547 |
| Sep 15, 2025 | 1,551.00 | 1,581.99 | 1,551.00 | 1,579.67 | 1,579.67 | 0.66% | 227 |
| Sep 12, 2025 | 1,598.00 | 1,598.00 | 1,526.00 | 1,569.25 | 1,569.25 | 2.28% | 70 |
| Sep 11, 2025 | 1,521.00 | 1,562.00 | 1,521.00 | 1,534.24 | 1,534.24 | -1.86% | 195 |
| Sep 10, 2025 | 1,563.00 | 1,563.00 | 1,562.00 | 1,563.35 | 1,563.35 | - | 2 |
| Sep 9, 2025 | 1,599.00 | 1,599.00 | 1,517.00 | 1,563.35 | 1,563.35 | -0.19% | 374 |
| Sep 8, 2025 | 1,599.98 | 1,600.00 | 1,530.13 | 1,566.37 | 1,566.37 | -2.30% | 533 |
| Sep 5, 2025 | 1,610.00 | 1,668.00 | 1,535.00 | 1,603.17 | 1,603.17 | 3.23% | 72 |
| Sep 4, 2025 | 1,675.00 | 1,675.00 | 1,516.00 | 1,553.00 | 1,553.00 | -7.28% | 3,462 |
| Sep 3, 2025 | 1,692.36 | 1,692.36 | 1,630.00 | 1,675.00 | 1,675.00 | -1.03% | 178 |
| Sep 2, 2025 | 1,554.99 | 1,714.00 | 1,550.00 | 1,692.35 | 1,692.35 | 8.55% | 1,170 |
| Sep 1, 2025 | 1,520.01 | 1,558.98 | 1,520.00 | 1,558.98 | 1,558.98 | 1.23% | 46 |
| Aug 29, 2025 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.08% | 37 |
| Aug 28, 2025 | 1,540.00 | 1,565.00 | 1,530.00 | 1,538.78 | 1,538.78 | -0.70% | 1,242 |
| Aug 27, 2025 | 1,549.00 | 1,560.00 | 1,549.00 | 1,549.63 | 1,549.63 | -1.05% | 259 |
| Aug 26, 2025 | 1,565.99 | 1,566.00 | 1,530.01 | 1,566.00 | 1,566.00 | -0.57% | 184 |