Siemens (Pakistan) Engineering Co. Ltd. (PSX:SIEM)
Pakistan
· Delayed Price · Currency is PKR 1,537.18
-2.82 (-0.18%)
At close: Dec 5, 2025
PSX:SIEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,503.00 | 1,550.01 | 1,503.00 | 1,537.18 | 1,537.18 | -0.18% | 231 |
| Dec 4, 2025 | 1,521.01 | 1,569.00 | 1,521.01 | 1,540.00 | 1,540.00 | -1.66% | 91 |
| Dec 3, 2025 | 1,574.98 | 1,574.98 | 1,570.00 | 1,566.00 | 1,566.00 | - | 2 |
| Dec 2, 2025 | 1,590.00 | 1,590.00 | 1,550.00 | 1,566.00 | 1,566.00 | - | 16 |
| Dec 1, 2025 | 1,579.00 | 1,579.00 | 1,575.00 | 1,566.00 | 1,566.00 | - | 13 |
| Nov 28, 2025 | 1,525.00 | 1,598.00 | 1,525.00 | 1,566.00 | 1,566.00 | -1.70% | 84 |
| Nov 27, 2025 | 1,600.00 | 1,600.00 | 1,589.00 | 1,593.12 | 1,593.12 | - | 6 |
| Nov 26, 2025 | 1,600.00 | 1,650.00 | 1,560.01 | 1,593.12 | 1,593.12 | -0.01% | 74 |
| Nov 25, 2025 | 1,545.01 | 1,650.00 | 1,545.00 | 1,593.34 | 1,593.34 | 0.30% | 405 |
| Nov 24, 2025 | 1,591.00 | 1,594.00 | 1,560.00 | 1,588.59 | 1,588.59 | -0.71% | 86 |
| Nov 21, 2025 | 1,584.95 | 1,600.00 | 1,535.00 | 1,600.00 | 1,600.00 | 3.23% | 104 |
| Nov 20, 2025 | 1,590.97 | 1,590.97 | 1,550.01 | 1,550.01 | 1,550.01 | -0.88% | 41 |
| Nov 19, 2025 | 1,534.00 | 1,534.00 | 1,534.00 | 1,563.82 | 1,563.82 | - | 10 |
| Nov 18, 2025 | 1,590.00 | 1,590.00 | 1,551.01 | 1,563.82 | 1,563.82 | 0.89% | 45 |
| Nov 17, 2025 | 1,560.15 | 1,560.15 | 1,550.01 | 1,550.01 | 1,550.01 | -0.65% | 85 |
| Nov 14, 2025 | 1,550.01 | 1,592.99 | 1,550.01 | 1,560.14 | 1,560.14 | - | 6 |
| Nov 13, 2025 | 1,640.00 | 1,640.00 | 1,532.09 | 1,560.14 | 1,560.14 | -0.96% | 337 |
| Nov 12, 2025 | 1,575.24 | 1,575.24 | 1,575.24 | 1,575.24 | 1,575.24 | - | 20 |
| Nov 11, 2025 | 1,575.00 | 1,576.00 | 1,575.00 | 1,575.24 | 1,575.24 | 2.59% | 27 |
| Nov 10, 2025 | 1,530.00 | 1,595.00 | 1,530.00 | 1,535.44 | 1,535.44 | 0.33% | 226 |
| 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 |
| Aug 25, 2025 | 1,564.15 | 1,564.15 | 1,550.01 | 1,575.00 | 1,575.00 | - | 8 |
| 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 |