Siemens (Pakistan) Engineering Co. Ltd. (PSX:SIEM)
Pakistan
· Delayed Price · Currency is PKR 1,517.59
-21.29 (-1.38%)
At close: Apr 27, 2026
PSX:SIEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 1,549.00 | 1,549.00 | 1,547.90 | 1,548.96 | 1,548.96 | 2.07% | 112 |
| Feb 17, 2026 | 1,616.00 | 1,616.00 | 1,516.00 | 1,517.50 | 1,517.50 | -2.07% | 79 |
| Feb 16, 2026 | 1,578.99 | 1,578.99 | 1,540.00 | 1,549.62 | 1,549.62 | -1.92% | 154 |
| Feb 13, 2026 | 1,516.02 | 1,584.95 | 1,516.02 | 1,579.92 | 1,579.92 | 3.60% | 1,068 |
| Feb 12, 2026 | 1,516.00 | 1,525.00 | 1,516.00 | 1,525.00 | 1,525.00 | 0.12% | 4,022 |
| Feb 11, 2026 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.17 | 1,523.17 | - | 12 |
| Feb 10, 2026 | 1,520.00 | 1,530.00 | 1,520.00 | 1,523.17 | 1,523.17 | -1.09% | 35 |
| Feb 9, 2026 | 1,520.00 | 1,570.00 | 1,520.00 | 1,539.91 | 1,539.91 | -0.69% | 200 |
| Feb 6, 2026 | 1,516.00 | 1,559.97 | 1,516.00 | 1,550.54 | 1,550.54 | 2.00% | 86,492 |
| Feb 4, 2026 | 1,516.00 | 1,521.00 | 1,516.00 | 1,520.08 | 1,520.08 | 0.27% | 140 |
| Feb 3, 2026 | 1,516.00 | 1,519.00 | 1,516.00 | 1,516.00 | 1,516.00 | - | 411 |
| Feb 2, 2026 | 1,415.01 | 1,520.00 | 1,335.00 | 1,516.00 | 1,516.00 | 3.57% | 3,235 |
| Jan 30, 2026 | 1,470.00 | 1,477.99 | 1,405.00 | 1,463.72 | 1,463.72 | -0.39% | 36 |
| Jan 29, 2026 | 1,495.00 | 1,495.00 | 1,402.00 | 1,469.52 | 1,469.52 | -1.99% | 123 |
| Jan 28, 2026 | 1,480.00 | 1,499.94 | 1,471.00 | 1,499.36 | 1,499.36 | 1.94% | 24 |
| Jan 27, 2026 | 1,470.83 | 1,515.80 | 1,470.83 | 1,470.83 | 1,470.83 | - | 3 |
| Jan 26, 2026 | 1,524.80 | 1,524.80 | 1,470.12 | 1,470.83 | 1,470.83 | -1.59% | 1,254 |
| Jan 23, 2026 | 1,519.99 | 1,524.95 | 1,490.01 | 1,494.53 | 1,494.53 | 0.23% | 86 |
| Jan 22, 2026 | 1,500.01 | 1,519.95 | 1,491.00 | 1,491.08 | 1,491.08 | -0.59% | 801 |
| Jan 21, 2026 | 1,503.00 | 1,521.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.20% | 1,055 |
| Jan 20, 2026 | 1,521.00 | 1,521.00 | 1,500.00 | 1,503.00 | 1,503.00 | -0.51% | 61 |
| Jan 19, 2026 | 1,529.00 | 1,529.00 | 1,500.02 | 1,510.77 | 1,510.77 | - | 15 |
| Jan 16, 2026 | 1,451.00 | 1,520.00 | 1,451.00 | 1,510.77 | 1,510.77 | -0.74% | 126 |
| Jan 15, 2026 | 1,514.00 | 1,522.00 | 1,514.00 | 1,522.00 | 1,522.00 | 0.47% | 27 |
| Jan 14, 2026 | 1,515.00 | 1,515.00 | 1,511.00 | 1,514.92 | 1,514.92 | -0.66% | 169 |
| Jan 13, 2026 | 1,524.00 | 1,524.00 | 1,512.00 | 1,524.95 | 1,524.95 | - | 15 |
| Jan 12, 2026 | 1,500.00 | 1,525.00 | 1,500.00 | 1,524.95 | 1,524.95 | 0.26% | 2,117 |
| Jan 8, 2026 | 1,522.00 | 1,540.00 | 1,520.00 | 1,521.00 | 1,521.00 | -0.26% | 438 |
| Jan 7, 2026 | 1,533.00 | 1,535.00 | 1,520.00 | 1,524.99 | 1,524.99 | - | 229 |
| Jan 6, 2026 | 1,525.00 | 1,525.00 | 1,515.00 | 1,525.00 | 1,525.00 | - | 203 |
| Jan 5, 2026 | 1,539.99 | 1,539.99 | 1,520.00 | 1,525.00 | 1,525.00 | -0.97% | 2,850 |
| Jan 2, 2026 | 1,520.00 | 1,568.95 | 1,500.00 | 1,539.99 | 1,539.99 | 1.31% | 340 |
| Jan 1, 2026 | 1,525.00 | 1,525.00 | 1,520.00 | 1,520.15 | 1,520.15 | -0.15% | 38 |
| Dec 31, 2025 | 1,522.00 | 1,525.00 | 1,522.00 | 1,522.39 | 1,522.39 | - | 5 |
| Dec 30, 2025 | 1,549.45 | 1,549.45 | 1,516.00 | 1,522.39 | 1,522.39 | 0.07% | 50 |
| Dec 29, 2025 | 1,530.00 | 1,550.00 | 1,520.00 | 1,521.33 | 1,521.33 | -0.81% | 3,045 |
| Dec 26, 2025 | 1,529.10 | 1,547.99 | 1,529.10 | 1,533.75 | 1,533.75 | 0.30% | 25 |
| Dec 24, 2025 | 1,525.00 | 1,567.98 | 1,525.00 | 1,529.09 | 1,529.09 | 0.86% | 44 |
| Dec 23, 2025 | 1,519.00 | 1,519.00 | 1,516.00 | 1,516.00 | 1,516.00 | -1.13% | 1,105 |
| Dec 22, 2025 | 1,548.99 | 1,548.99 | 1,521.00 | 1,533.29 | 1,533.29 | - | 11 |
| Dec 19, 2025 | 1,521.00 | 1,521.00 | 1,512.01 | 1,533.29 | 1,533.29 | - | 4 |
| Dec 18, 2025 | 1,511.00 | 1,549.00 | 1,500.00 | 1,533.29 | 1,533.29 | -0.19% | 90 |
| Dec 17, 2025 | 1,559.80 | 1,559.95 | 1,559.80 | 1,536.15 | 1,536.15 | - | 13 |
| Dec 16, 2025 | 1,526.00 | 1,586.00 | 1,525.51 | 1,536.15 | 1,536.15 | -2.14% | 37 |
| Dec 12, 2025 | 1,560.00 | 1,594.99 | 1,560.00 | 1,569.79 | 1,569.79 | 0.63% | 31 |
| Dec 11, 2025 | 1,597.99 | 1,597.99 | 1,560.00 | 1,560.00 | 1,560.00 | -0.69% | 87 |
| Dec 10, 2025 | 1,570.00 | 1,579.00 | 1,570.00 | 1,570.88 | 1,570.88 | -1.03% | 19 |
| Dec 9, 2025 | 1,594.00 | 1,595.00 | 1,586.99 | 1,587.24 | 1,587.24 | 2.40% | 25 |
| Dec 8, 2025 | 1,521.00 | 1,550.00 | 1,521.00 | 1,550.00 | 1,550.00 | 0.83% | 40 |
| 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 |