Pioneer Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 159.90 | 162.45 | 158.10 | 160.71 | 145.60 | 381,538 |
| 2024-08-20 | 161.90 | 162.00 | 158.01 | 158.80 | 143.87 | 81,567 |
| 2024-08-19 | 161.80 | 162.95 | 158.01 | 160.08 | 145.03 | 323,126 |
| 2024-08-16 | 151.56 | 162.95 | 151.50 | 157.65 | 142.83 | 1,098,338 |
| 2024-08-15 | 155.40 | 155.40 | 151.10 | 151.56 | 137.31 | 174,892 |
| 2024-08-13 | 157.99 | 157.99 | 151.75 | 152.95 | 138.57 | 203,378 |
| 2024-08-12 | 160.50 | 160.90 | 154.51 | 155.29 | 140.69 | 179,425 |
| 2024-08-09 | 160.50 | 162.98 | 159.60 | 159.69 | 144.67 | 141,118 |
| 2024-08-08 | 156.30 | 164.78 | 156.30 | 160.28 | 145.21 | 545,163 |
| 2024-08-07 | 152.00 | 159.09 | 152.00 | 155.19 | 140.60 | 403,935 |
| 2024-08-06 | 158.00 | 158.75 | 150.50 | 151.78 | 137.51 | 373,743 |
| 2024-08-05 | 163.40 | 163.40 | 153.14 | 156.39 | 141.69 | 466,316 |
| 2024-08-02 | 170.00 | 170.00 | 156.00 | 163.56 | 148.18 | 2,860,633 |
| 2024-08-01 | 169.85 | 169.90 | 166.51 | 168.20 | 152.38 | 125,648 |
| 2024-07-31 | 173.77 | 174.00 | 167.60 | 168.42 | 152.58 | 650,741 |
| 2024-07-30 | 179.00 | 179.49 | 173.55 | 173.82 | 157.48 | 145,792 |
| 2024-07-29 | 175.75 | 179.99 | 171.81 | 177.63 | 160.93 | 808,302 |
| 2024-07-26 | 172.26 | 176.99 | 169.50 | 175.30 | 158.82 | 178,807 |
| 2024-07-25 | 175.75 | 177.50 | 172.30 | 173.82 | 157.48 | 234,172 |
| 2024-07-24 | 175.50 | 176.98 | 172.20 | 173.38 | 157.08 | 250,067 |
| 2024-07-23 | 177.00 | 179.80 | 174.75 | 175.61 | 159.10 | 219,881 |
| 2024-07-22 | 177.00 | 180.00 | 172.75 | 173.74 | 157.40 | 194,933 |
| 2024-07-19 | 180.00 | 185.40 | 177.60 | 178.42 | 161.64 | 357,137 |
| 2024-07-18 | 179.51 | 182.44 | 175.00 | 181.06 | 164.04 | 172,970 |
| 2024-07-15 | 177.88 | 183.40 | 175.01 | 179.80 | 162.89 | 532,329 |
| 2024-07-12 | 177.91 | 178.35 | 168.25 | 174.44 | 158.04 | 192,794 |
| 2024-07-11 | 176.64 | 179.00 | 175.50 | 176.69 | 160.08 | 86,936 |
| 2024-07-10 | 182.40 | 183.79 | 178.10 | 178.75 | 161.94 | 118,668 |
| 2024-07-09 | 180.50 | 184.00 | 178.50 | 180.99 | 163.97 | 410,663 |
| 2024-07-08 | 177.13 | 180.00 | 174.05 | 179.47 | 162.59 | 143,077 |
| 2024-07-05 | 177.20 | 178.88 | 171.05 | 177.24 | 160.57 | 89,186 |
| 2024-07-04 | 179.50 | 181.00 | 175.05 | 177.13 | 160.47 | 380,293 |
| 2024-07-03 | 172.75 | 179.95 | 172.75 | 177.67 | 160.96 | 761,899 |
| 2024-07-02 | 172.95 | 174.49 | 171.30 | 172.65 | 156.42 | 449,157 |
| 2024-07-01 | 168.00 | 175.49 | 162.17 | 170.99 | 154.91 | 748,759 |
| 2024-06-28 | 166.31 | 169.00 | 164.50 | 168.65 | 152.79 | 493,923 |
| 2024-06-27 | 163.98 | 166.23 | 162.52 | 165.63 | 150.06 | 498,582 |
| 2024-06-26 | 163.51 | 164.99 | 161.00 | 161.80 | 146.59 | 302,601 |
| 2024-06-25 | 164.10 | 166.00 | 163.00 | 163.35 | 147.99 | 482,727 |
| 2024-06-24 | 164.50 | 166.40 | 163.96 | 164.57 | 149.10 | 142,753 |
| 2024-06-21 | 170.00 | 170.50 | 163.50 | 166.43 | 150.78 | 699,108 |
| 2024-06-20 | 164.00 | 169.75 | 163.50 | 168.61 | 152.76 | 1,769,452 |
| 2024-06-14 | 170.00 | 172.50 | 163.00 | 163.39 | 148.03 | 1,035,685 |
| 2024-06-13 | 157.00 | 168.25 | 156.50 | 168.25 | 152.43 | 3,607,971 |
| 2024-06-12 | 153.78 | 155.85 | 151.50 | 155.07 | 140.49 | 231,216 |
| 2024-06-11 | 159.80 | 160.50 | 150.01 | 152.77 | 138.41 | 1,072,514 |
| 2024-06-10 | 159.00 | 160.50 | 155.02 | 156.65 | 141.92 | 796,937 |
| 2024-06-07 | 152.10 | 158.21 | 143.06 | 156.76 | 142.02 | 622,419 |
| 2024-06-06 | 152.49 | 157.49 | 150.31 | 152.04 | 137.74 | 994,358 |
| 2024-06-05 | 158.00 | 158.10 | 149.15 | 151.46 | 137.22 | 1,602,279 |
| 2024-06-04 | 161.88 | 161.88 | 155.20 | 157.14 | 142.36 | 1,408,315 |
| 2024-06-03 | 160.90 | 164.24 | 158.02 | 160.45 | 145.36 | 651,933 |
| 2024-05-31 | 157.00 | 161.00 | 156.00 | 159.09 | 144.13 | 528,437 |
| 2024-05-30 | 153.70 | 157.90 | 152.99 | 157.08 | 142.31 | 1,271,371 |
| 2024-05-29 | 159.90 | 159.90 | 152.00 | 152.68 | 138.32 | 814,240 |
| 2024-05-27 | 161.29 | 162.00 | 155.00 | 156.84 | 142.09 | 717,337 |
| 2024-05-24 | 164.30 | 164.30 | 160.55 | 161.29 | 146.12 | 752,594 |
| 2024-05-23 | 161.55 | 164.95 | 159.55 | 162.61 | 147.32 | 346,138 |
| 2024-05-22 | 162.00 | 164.49 | 161.00 | 161.78 | 146.57 | 594,675 |
| 2024-05-21 | 161.95 | 164.90 | 160.50 | 162.02 | 146.79 | 303,385 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-17 | 5.0000 PKR |
| 2025-03-06 | 5.0000 PKR |
| 2024-10-17 | 10.0000 PKR |
| 2024-03-07 | 5.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.