Siemens (Pakistan) Engineering Co. Ltd. (PSX:SIEM)
Pakistan · Delayed Price · Currency is PKR 1,534.97
+14.76 (0.97%)
At close: May 8, 2026
PSX:SIEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,523.00 | 1,535.00 | 1,523.00 | 1,534.97 | 1,534.97 | 0.97% | 140 |
| May 7, 2026 | 1,532.00 | 1,532.00 | 1,524.50 | 1,520.21 | 1,520.21 | - | 17 |
| May 6, 2026 | 1,520.00 | 1,530.00 | 1,520.00 | 1,520.21 | 1,520.21 | 0.25% | 109 |
| May 5, 2026 | 1,516.50 | 1,529.00 | 1,516.00 | 1,516.48 | 1,516.48 | 0.03% | 157 |
| May 4, 2026 | 1,517.00 | 1,559.95 | 1,517.00 | 1,516.00 | 1,516.00 | - | 6 |
| Apr 30, 2026 | 1,516.00 | 1,516.06 | 1,516.00 | 1,516.00 | 1,516.00 | -0.10% | 32 |
| Apr 29, 2026 | 1,518.00 | 1,518.00 | 1,517.00 | 1,517.59 | 1,517.59 | - | 5 |
| Apr 28, 2026 | 1,516.01 | 1,516.01 | 1,516.01 | 1,517.59 | 1,517.59 | - | 3 |
| Apr 27, 2026 | 1,516.02 | 1,539.00 | 1,516.00 | 1,517.59 | 1,517.59 | -1.38% | 33 |
| Apr 24, 2026 | 1,538.88 | 1,538.88 | 1,517.05 | 1,538.88 | 1,538.88 | - | 17 |
| Apr 23, 2026 | 1,520.00 | 1,538.90 | 1,516.01 | 1,538.88 | 1,538.88 | 1.50% | 95 |
| Apr 22, 2026 | 1,516.00 | 1,520.01 | 1,516.00 | 1,516.08 | 1,516.08 | -0.15% | 361 |
| Apr 21, 2026 | 1,516.01 | 1,539.00 | 1,516.00 | 1,518.35 | 1,518.35 | -0.12% | 186 |
| Apr 20, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.10 | 1,520.10 | - | 10 |
| Apr 17, 2026 | 1,518.01 | 1,538.98 | 1,518.01 | 1,520.10 | 1,520.10 | - | 8 |
| Apr 16, 2026 | 1,516.66 | 1,545.95 | 1,516.66 | 1,520.10 | 1,520.10 | - | 16 |
| Apr 15, 2026 | 1,520.00 | 1,525.00 | 1,520.00 | 1,520.10 | 1,520.10 | - | 8 |
| Apr 14, 2026 | 1,529.00 | 1,529.00 | 1,525.00 | 1,520.10 | 1,520.10 | - | 6 |
| Apr 10, 2026 | 1,520.00 | 1,539.00 | 1,520.00 | 1,520.10 | 1,520.10 | -1.74% | 45 |
| Apr 9, 2026 | 1,547.99 | 1,547.99 | 1,539.00 | 1,546.96 | 1,546.96 | 1.49% | 63 |
| Apr 8, 2026 | 1,524.00 | 1,553.00 | 1,521.00 | 1,524.25 | 1,524.25 | 0.21% | 61 |
| Apr 6, 2026 | 1,549.00 | 1,549.00 | 1,520.00 | 1,521.00 | 1,521.00 | - | 10 |
| Apr 3, 2026 | 1,518.00 | 1,518.00 | 1,518.00 | 1,521.00 | 1,521.00 | - | 15 |
| Apr 2, 2026 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 0.10% | 28 |
| Apr 1, 2026 | 1,518.01 | 1,548.00 | 1,518.00 | 1,519.50 | 1,519.50 | -0.48% | 21 |
| Mar 30, 2026 | 1,524.00 | 1,524.50 | 1,524.00 | 1,526.78 | 1,526.78 | - | 3 |
| Mar 27, 2026 | 1,526.78 | 1,526.78 | 1,525.00 | 1,526.78 | 1,526.78 | - | 13 |
| Mar 26, 2026 | 1,516.25 | 1,534.99 | 1,516.25 | 1,526.78 | 1,526.78 | 0.71% | 1,166 |
| Mar 25, 2026 | 1,548.99 | 1,548.99 | 1,520.01 | 1,516.04 | 1,516.04 | - | 9 |
| Mar 24, 2026 | 1,516.05 | 1,524.99 | 1,516.00 | 1,516.04 | 1,516.04 | -0.06% | 530 |
| Mar 19, 2026 | 1,516.00 | 1,525.00 | 1,516.00 | 1,516.92 | 1,516.92 | 0.01% | 94 |
| Mar 18, 2026 | 1,516.12 | 1,522.00 | 1,516.00 | 1,516.79 | 1,516.79 | 0.02% | 1,917 |
| Mar 17, 2026 | 1,516.01 | 1,525.00 | 1,516.01 | 1,516.51 | 1,516.51 | 0.03% | 18 |
| Mar 16, 2026 | 1,516.05 | 1,518.00 | 1,516.05 | 1,516.05 | 1,516.05 | - | 47 |
| Mar 13, 2026 | 1,516.00 | 1,519.99 | 1,516.00 | 1,516.05 | 1,516.05 | - | 169 |
| Mar 12, 2026 | 1,516.05 | 1,519.99 | 1,516.05 | 1,516.05 | 1,516.05 | -0.26% | 85 |
| Mar 11, 2026 | 1,516.10 | 1,516.10 | 1,516.01 | 1,520.00 | 1,520.00 | - | 8 |
| Mar 9, 2026 | 1,516.00 | 1,585.00 | 1,516.00 | 1,520.00 | 1,520.00 | 0.26% | 1,023 |
| Mar 6, 2026 | 1,519.00 | 1,519.00 | 1,516.00 | 1,516.01 | 1,516.01 | -1.80% | 130 |
| Mar 5, 2026 | 1,542.00 | 1,542.00 | 1,521.00 | 1,543.75 | 1,543.75 | - | 11 |
| Mar 4, 2026 | 1,516.10 | 1,546.89 | 1,516.10 | 1,543.75 | 1,543.75 | 1.79% | 2,080 |
| Mar 3, 2026 | 1,516.06 | 1,536.05 | 1,516.00 | 1,516.63 | 1,516.63 | 0.04% | 219 |
| Mar 2, 2026 | 1,516.00 | 1,530.00 | 1,516.00 | 1,516.01 | 1,516.01 | -1.49% | 5,073 |
| Feb 27, 2026 | 1,538.90 | 1,539.96 | 1,528.99 | 1,539.00 | 1,539.00 | 0.01% | 62 |
| Feb 26, 2026 | 1,542.98 | 1,542.98 | 1,516.01 | 1,538.90 | 1,538.90 | - | 11 |
| Feb 25, 2026 | 1,522.02 | 1,540.00 | 1,516.00 | 1,538.90 | 1,538.90 | 1.11% | 61 |
| Feb 24, 2026 | 1,516.05 | 1,547.99 | 1,516.05 | 1,522.02 | 1,522.02 | -1.80% | 125 |
| Feb 23, 2026 | 1,594.98 | 1,594.98 | 1,518.52 | 1,549.98 | 1,549.98 | -3.01% | 108 |
| Feb 20, 2026 | 1,530.00 | 1,600.00 | 1,518.00 | 1,598.16 | 1,598.16 | 5.41% | 1,235 |
| Feb 19, 2026 | 1,547.00 | 1,547.00 | 1,516.05 | 1,516.16 | 1,516.16 | -2.12% | 199 |