Siemens (Pakistan) Engineering Co. Ltd. (PSX:SIEM)
Pakistan · Delayed Price · Currency is PKR 1,575.00
+3.18 (0.20%)
At close: Aug 22, 2025
PSX:SIEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,559.00 | 1,575.00 | 1,559.00 | 1,575.00 | 1,575.00 | 0.20% | 2,100 |
| Aug 21, 2025 | 1,549.95 | 1,597.97 | 1,540.01 | 1,571.82 | 1,571.82 | 1.03% | 713 |
| Aug 20, 2025 | 1,521.50 | 1,559.00 | 1,521.50 | 1,555.79 | 1,555.79 | 1.09% | 189 |
| Aug 19, 2025 | 1,533.00 | 1,539.00 | 1,521.01 | 1,539.00 | 1,539.00 | 0.59% | 1,216 |
| Aug 18, 2025 | 1,517.00 | 1,550.00 | 1,517.00 | 1,530.00 | 1,530.00 | -1.29% | 259 |
| Aug 15, 2025 | 1,520.00 | 1,550.00 | 1,520.00 | 1,549.96 | 1,549.96 | 1.77% | 689 |
| Aug 13, 2025 | 1,535.00 | 1,535.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.07% | 5,127 |
| Aug 12, 2025 | 1,517.01 | 1,522.00 | 1,517.00 | 1,522.00 | 1,522.00 | -0.23% | 7,593 |
| Aug 11, 2025 | 1,550.00 | 1,550.00 | 1,520.00 | 1,525.48 | 1,525.48 | - | 13 |
| Aug 8, 2025 | 1,517.00 | 1,560.00 | 1,517.00 | 1,525.48 | 1,525.48 | -0.13% | 29 |
| Aug 7, 2025 | 1,520.00 | 1,530.00 | 1,517.05 | 1,527.43 | 1,527.43 | -0.64% | 434 |
| Aug 6, 2025 | 1,523.00 | 1,540.00 | 1,522.00 | 1,537.29 | 1,537.29 | -0.29% | 19 |
| Aug 5, 2025 | 1,550.00 | 1,573.93 | 1,530.00 | 1,541.71 | 1,541.71 | -2.10% | 24 |
| Aug 4, 2025 | 1,590.00 | 1,590.00 | 1,549.00 | 1,574.77 | 1,574.77 | 3.83% | 115 |
| Aug 1, 2025 | 1,516.00 | 1,550.00 | 1,516.00 | 1,516.73 | 1,516.73 | -0.02% | 157 |
| Jul 31, 2025 | 1,516.51 | 1,517.00 | 1,516.51 | 1,517.01 | 1,517.01 | - | 7 |
| Jul 30, 2025 | 1,519.01 | 1,519.01 | 1,517.00 | 1,517.01 | 1,517.01 | -0.07% | 244 |
| Jul 28, 2025 | 1,516.50 | 1,529.95 | 1,516.50 | 1,518.11 | 1,518.11 | -0.12% | 443 |
| Jul 25, 2025 | 1,526.00 | 1,536.99 | 1,520.00 | 1,520.00 | 1,520.00 | -0.33% | 124 |
| Jul 22, 2025 | 1,521.25 | 1,535.00 | 1,521.25 | 1,525.00 | 1,525.00 | -0.99% | 56 |
| Jul 21, 2025 | 1,532.00 | 1,532.00 | 1,532.00 | 1,540.24 | 1,540.24 | - | 8 |
| Jul 18, 2025 | 1,550.01 | 1,550.01 | 1,540.00 | 1,540.24 | 1,540.24 | -1.25% | 23 |
| Jul 17, 2025 | 1,517.02 | 1,560.00 | 1,517.02 | 1,559.75 | 1,559.75 | 1.51% | 202 |
| Jul 14, 2025 | 1,535.02 | 1,544.99 | 1,535.00 | 1,536.53 | 1,536.53 | -0.18% | 2,093 |
| Jul 8, 2025 | 1,721.00 | 1,721.00 | 1,521.56 | 1,539.36 | 1,539.36 | -2.53% | 2,059 |
| Jul 7, 2025 | 1,590.00 | 1,591.00 | 1,550.02 | 1,579.38 | 1,579.38 | 0.61% | 19 |
| Jul 4, 2025 | 1,525.25 | 1,726.80 | 1,525.25 | 1,569.84 | 1,569.84 | - | 13 |
| Jul 3, 2025 | 1,530.00 | 1,570.00 | 1,530.00 | 1,569.84 | 1,569.84 | 3.07% | 357 |
| Jul 2, 2025 | 1,522.15 | 1,549.98 | 1,520.00 | 1,523.04 | 1,523.04 | -2.25% | 148 |
| Jul 1, 2025 | 1,561.00 | 1,580.00 | 1,523.00 | 1,558.06 | 1,558.06 | 2.29% | 138 |
| Jun 30, 2025 | 1,468.75 | 1,550.72 | 1,468.75 | 1,523.21 | 1,523.21 | -0.17% | 25 |
| Jun 27, 2025 | 1,516.25 | 1,568.75 | 1,516.00 | 1,525.82 | 1,525.82 | 0.65% | 125 |
| Jun 26, 2025 | 1,518.00 | 1,518.20 | 1,516.00 | 1,516.00 | 1,516.00 | -0.06% | 646 |
| Jun 24, 2025 | 1,547.95 | 1,600.00 | 1,516.00 | 1,516.97 | 1,516.97 | -0.07% | 548 |
| Jun 23, 2025 | 1,515.00 | 1,518.01 | 1,515.00 | 1,518.00 | 1,518.00 | -0.03% | 334 |
| Jun 20, 2025 | 1,522.00 | 1,522.00 | 1,517.00 | 1,518.51 | 1,518.51 | -0.14% | 56 |
| Jun 19, 2025 | 1,455.00 | 1,568.00 | 1,455.00 | 1,520.68 | 1,520.68 | -3.39% | 155 |
| Jun 18, 2025 | 1,530.00 | 1,575.00 | 1,530.00 | 1,574.00 | 1,574.00 | 1.55% | 96 |
| Jun 17, 2025 | 1,574.97 | 1,575.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.64% | 139 |
| Jun 16, 2025 | 1,518.02 | 1,560.00 | 1,516.00 | 1,560.00 | 1,560.00 | 0.97% | 173 |
| Jun 13, 2025 | 1,520.00 | 1,545.00 | 1,520.00 | 1,544.94 | 1,544.94 | -0.19% | 79 |
| Jun 12, 2025 | 1,548.75 | 1,550.00 | 1,525.00 | 1,547.87 | 1,547.87 | 1.77% | 112 |
| Jun 11, 2025 | 1,521.00 | 1,521.00 | 1,520.00 | 1,521.00 | 1,521.00 | 0.06% | 225 |
| Jun 10, 2025 | 1,520.00 | 1,527.99 | 1,516.00 | 1,520.04 | 1,520.04 | 0.27% | 4,201 |
| Jun 5, 2025 | 1,516.00 | 1,542.00 | 1,516.00 | 1,516.00 | 1,516.00 | - | 13 |
| Jun 4, 2025 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | - | 20 |
| Jun 3, 2025 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | - | 3,049 |
| Jun 2, 2025 | 1,521.85 | 1,550.00 | 1,516.00 | 1,516.00 | 1,516.00 | - | 1,058 |
| May 30, 2025 | 1,516.00 | 1,517.00 | 1,516.00 | 1,516.01 | 1,516.01 | - | 1,322 |
| May 29, 2025 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | - | 733 |