Siemens (Pakistan) Engineering Co. Ltd. (PSX:SIEM)
Pakistan · Delayed Price · Currency is PKR 1,512.00
+2.25 (0.15%)
At close: Jul 31, 2026
PSX:SIEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,515.00 | 1,515.00 | 1,502.01 | 1,512.00 | 1,512.00 | 0.15% | 20 |
| Jul 30, 2026 | 1,480.00 | 1,507.00 | 1,480.00 | 1,509.75 | 1,509.75 | - | 14 |
| Jul 29, 2026 | 1,491.00 | 1,510.00 | 1,450.00 | 1,509.75 | 1,509.75 | -0.23% | 150 |
| Jul 28, 2026 | 1,530.00 | 1,530.00 | 1,411.00 | 1,513.24 | 1,513.24 | -1.08% | 574 |
| Jul 27, 2026 | 1,534.76 | 1,534.76 | 1,520.00 | 1,529.81 | 1,529.81 | -0.32% | 263 |
| Jul 24, 2026 | 1,534.99 | 1,540.00 | 1,471.10 | 1,534.77 | 1,534.77 | 4.15% | 28 |
| Jul 23, 2026 | 1,480.21 | 1,480.21 | 1,480.21 | 1,473.55 | 1,473.55 | - | 1 |
| Jul 22, 2026 | 1,520.00 | 1,520.01 | 1,405.00 | 1,473.55 | 1,473.55 | -3.94% | 62 |
| Jul 21, 2026 | 1,518.03 | 1,518.03 | 1,518.01 | 1,533.99 | 1,533.99 | - | 5 |
| Jul 20, 2026 | 1,532.89 | 1,532.89 | 1,532.89 | 1,533.99 | 1,533.99 | - | 10 |
| Jul 17, 2026 | 1,517.26 | 1,534.00 | 1,517.26 | 1,533.99 | 1,533.99 | - | 3 |
| Jul 16, 2026 | 1,516.25 | 1,535.00 | 1,516.00 | 1,533.99 | 1,533.99 | 1.12% | 75 |
| Jul 15, 2026 | 1,517.10 | 1,559.99 | 1,516.00 | 1,517.00 | 1,517.00 | -0.02% | 64 |
| Jul 14, 2026 | 1,518.00 | 1,518.01 | 1,518.00 | 1,517.25 | 1,517.25 | - | 9 |
| Jul 13, 2026 | 1,516.01 | 1,516.01 | 1,516.01 | 1,517.25 | 1,517.25 | - | 1 |
| Jul 10, 2026 | 1,589.90 | 1,589.90 | 1,516.01 | 1,517.25 | 1,517.25 | -0.01% | 96 |
| Jul 9, 2026 | 1,563.98 | 1,563.98 | 1,517.02 | 1,517.46 | 1,517.46 | 0.10% | 35 |
| Jul 8, 2026 | 1,532.00 | 1,532.00 | 1,516.00 | 1,516.00 | 1,516.00 | -1.94% | 297 |
| Jul 7, 2026 | 1,522.50 | 1,546.00 | 1,522.50 | 1,545.98 | 1,545.98 | -0.03% | 27 |
| Jul 6, 2026 | 1,530.00 | 1,549.92 | 1,521.00 | 1,546.43 | 1,546.43 | 0.47% | 188 |
| Jul 3, 2026 | 1,543.96 | 1,543.96 | 1,517.01 | 1,539.26 | 1,539.26 | 1.46% | 33 |
| Jul 2, 2026 | 1,520.05 | 1,550.00 | 1,516.00 | 1,517.08 | 1,517.08 | -1.05% | 337 |
| Jul 1, 2026 | 1,550.00 | 1,550.00 | 1,525.50 | 1,533.14 | 1,533.14 | -2.02% | 213 |
| Jun 30, 2026 | 1,564.90 | 1,564.90 | 1,520.20 | 1,564.75 | 1,564.75 | 1.28% | 175 |
| Jun 29, 2026 | 1,545.00 | 1,545.00 | 1,526.00 | 1,545.02 | 1,545.02 | - | 66 |
| Jun 24, 2026 | 1,518.05 | 1,558.97 | 1,518.05 | 1,545.02 | 1,545.02 | -0.93% | 328 |
| Jun 23, 2026 | 1,525.00 | 1,525.00 | 1,525.00 | 1,559.57 | 1,559.57 | - | 8 |
| Jun 22, 2026 | 1,526.20 | 1,526.20 | 1,526.00 | 1,559.57 | 1,559.57 | - | 10 |
| Jun 19, 2026 | 1,525.10 | 1,565.00 | 1,525.10 | 1,559.57 | 1,559.57 | 0.28% | 42 |
| Jun 18, 2026 | 1,560.00 | 1,560.00 | 1,549.00 | 1,555.19 | 1,555.19 | 2.17% | 161 |
| Jun 17, 2026 | 1,570.00 | 1,570.00 | 1,519.00 | 1,522.19 | 1,522.19 | -1.81% | 52 |
| Jun 16, 2026 | 1,559.99 | 1,559.99 | 1,520.25 | 1,550.19 | 1,550.19 | -0.63% | 86 |
| Jun 15, 2026 | 1,517.10 | 1,565.99 | 1,517.10 | 1,560.00 | 1,560.00 | - | 11 |
| Jun 12, 2026 | 1,586.88 | 1,586.88 | 1,550.00 | 1,560.00 | 1,560.00 | 2.89% | 52 |
| Jun 11, 2026 | 1,522.10 | 1,522.10 | 1,522.10 | 1,516.24 | 1,516.24 | - | 2 |
| Jun 10, 2026 | 1,521.00 | 1,588.00 | 1,520.31 | 1,516.24 | 1,516.24 | - | 16 |
| Jun 8, 2026 | 1,608.00 | 1,608.00 | 1,518.80 | 1,516.24 | 1,516.24 | - | 20 |
| Jun 5, 2026 | 1,573.00 | 1,573.00 | 1,545.00 | 1,516.24 | 1,516.24 | - | 2 |
| Jun 4, 2026 | 1,520.23 | 1,625.80 | 1,520.23 | 1,516.24 | 1,516.24 | - | 13 |
| Jun 3, 2026 | 1,520.20 | 1,543.00 | 1,520.20 | 1,516.24 | 1,516.24 | - | 10 |
| Jun 1, 2026 | 1,518.15 | 1,554.95 | 1,516.00 | 1,516.24 | 1,516.24 | -2.56% | 551 |
| May 29, 2026 | 1,560.00 | 1,560.00 | 1,550.00 | 1,556.00 | 1,556.00 | 2.07% | 23 |
| May 25, 2026 | 1,680.00 | 1,680.00 | 1,505.00 | 1,524.48 | 1,524.48 | -0.79% | 38 |
| May 22, 2026 | 1,544.00 | 1,544.00 | 1,535.00 | 1,536.67 | 1,536.67 | 0.49% | 29 |
| May 21, 2026 | 1,525.00 | 1,536.50 | 1,522.00 | 1,529.16 | 1,529.16 | 0.58% | 31 |
| May 20, 2026 | 1,505.12 | 1,538.95 | 1,505.12 | 1,520.28 | 1,520.28 | - | 10 |
| May 18, 2026 | 1,525.10 | 1,525.10 | 1,516.00 | 1,520.28 | 1,520.28 | -1.91% | 32 |
| May 15, 2026 | 1,545.00 | 1,550.00 | 1,525.00 | 1,549.90 | 1,549.90 | 1.67% | 56 |
| May 14, 2026 | 1,548.00 | 1,548.50 | 1,522.00 | 1,524.47 | 1,524.47 | 0.43% | 53 |
| May 13, 2026 | 1,518.15 | 1,637.00 | 1,518.15 | 1,517.90 | 1,517.90 | - | 17 |