Pioneer Cement Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 164.88 | 164.88 | 156.99 | 161.98 | 146.75 | 764,300 |
| 2024-05-17 | 162.01 | 167.90 | 162.01 | 164.43 | 148.97 | 1,176,573 |
| 2024-05-16 | 162.50 | 165.89 | 160.12 | 162.71 | 147.41 | 767,738 |
| 2024-05-15 | 161.00 | 166.48 | 158.16 | 162.38 | 147.11 | 2,719,011 |
| 2024-05-14 | 160.20 | 161.84 | 157.80 | 160.97 | 145.83 | 998,184 |
| 2024-05-13 | 167.44 | 167.44 | 159.00 | 160.20 | 145.14 | 1,933,666 |
| 2024-05-10 | 154.50 | 164.97 | 154.00 | 164.97 | 149.46 | 3,222,792 |
| 2024-05-09 | 152.02 | 154.50 | 150.05 | 153.46 | 139.03 | 926,471 |
| 2024-05-08 | 150.00 | 153.50 | 149.10 | 151.25 | 137.03 | 766,994 |
| 2024-05-07 | 150.11 | 155.30 | 149.00 | 150.37 | 136.23 | 2,014,388 |
| 2024-05-06 | 149.30 | 153.10 | 148.51 | 150.19 | 136.07 | 1,170,065 |
| 2024-05-03 | 143.35 | 148.99 | 143.35 | 148.17 | 134.24 | 851,376 |
| 2024-05-02 | 143.51 | 147.98 | 141.05 | 143.08 | 129.63 | 744,572 |
| 2024-04-30 | 143.51 | 150.00 | 143.51 | 145.17 | 131.52 | 1,219,471 |
| 2024-04-29 | 151.49 | 152.98 | 145.59 | 146.10 | 132.36 | 1,307,631 |
| 2024-04-26 | 145.00 | 151.00 | 142.10 | 149.22 | 135.19 | 1,876,624 |
| 2024-04-25 | 147.51 | 149.40 | 143.42 | 144.67 | 131.07 | 766,306 |
| 2024-04-24 | 145.88 | 151.20 | 145.60 | 147.15 | 133.31 | 1,468,531 |
| 2024-04-23 | 143.61 | 153.35 | 143.61 | 145.36 | 131.69 | 3,030,452 |
| 2024-04-22 | 135.01 | 145.59 | 135.01 | 143.60 | 130.10 | 2,758,115 |
| 2024-04-19 | 137.13 | 138.98 | 135.60 | 136.75 | 123.89 | 381,242 |
| 2024-04-18 | 136.50 | 140.85 | 136.50 | 137.60 | 124.66 | 1,065,631 |
| 2024-04-17 | 137.29 | 139.25 | 135.35 | 136.94 | 124.06 | 502,241 |
| 2024-04-16 | 139.00 | 139.89 | 136.50 | 137.31 | 124.40 | 941,940 |
| 2024-04-15 | 137.00 | 142.00 | 132.25 | 138.84 | 125.79 | 1,540,028 |
| 2024-04-09 | 135.00 | 140.00 | 132.50 | 137.46 | 124.54 | 996,439 |
| 2024-04-08 | 133.00 | 135.98 | 130.21 | 135.21 | 122.50 | 643,719 |
| 2024-04-04 | 140.00 | 140.98 | 132.01 | 133.05 | 120.54 | 1,740,506 |
| 2024-04-03 | 128.97 | 137.07 | 128.00 | 137.07 | 124.18 | 2,243,927 |
| 2024-04-02 | 128.00 | 130.79 | 126.50 | 127.51 | 115.52 | 284,446 |
| 2024-04-01 | 128.95 | 129.90 | 126.50 | 127.87 | 115.85 | 340,032 |
| 2024-03-29 | 127.00 | 128.89 | 126.00 | 127.74 | 115.73 | 517,368 |
| 2024-03-28 | 121.60 | 127.49 | 120.51 | 126.51 | 114.61 | 1,219,646 |
| 2024-03-27 | 120.90 | 121.60 | 119.49 | 121.41 | 109.99 | 425,636 |
| 2024-03-26 | 115.20 | 121.10 | 115.00 | 119.19 | 107.98 | 456,399 |
| 2024-03-25 | 118.19 | 118.19 | 115.11 | 116.00 | 105.09 | 75,426 |
| 2024-03-22 | 116.51 | 118.75 | 115.50 | 116.67 | 105.70 | 289,561 |
| 2024-03-21 | 123.00 | 125.65 | 115.19 | 116.83 | 105.84 | 2,219,934 |
| 2024-03-20 | 126.60 | 127.95 | 124.45 | 124.53 | 112.82 | 160,599 |
| 2024-03-19 | 126.39 | 128.00 | 124.20 | 127.00 | 115.06 | 205,994 |
| 2024-03-18 | 128.00 | 128.00 | 124.90 | 125.10 | 113.34 | 94,913 |
| 2024-03-15 | 132.99 | 132.99 | 126.01 | 126.89 | 114.96 | 769,669 |
| 2024-03-14 | 134.00 | 135.74 | 131.55 | 132.07 | 119.65 | 764,786 |
| 2024-03-13 | 130.00 | 138.20 | 130.00 | 133.57 | 121.01 | 645,790 |
| 2024-03-12 | 135.00 | 135.88 | 131.50 | 132.37 | 119.92 | 204,696 |
| 2024-03-11 | 134.12 | 136.00 | 132.85 | 134.10 | 121.49 | 336,345 |
| 2024-03-08 | 135.66 | 137.00 | 133.51 | 134.18 | 121.56 | 414,904 |
| 2024-03-07 | 134.00 | 136.58 | 133.50 | 134.79 | 122.12 | 444,654 |
| 2024-03-06 | 136.81 | 140.99 | 136.20 | 138.57 | 121.01 | 1,490,760 |
| 2024-03-05 | 133.44 | 141.00 | 131.50 | 136.97 | 119.61 | 1,163,664 |
| 2024-03-04 | 131.50 | 133.50 | 129.51 | 131.69 | 115.00 | 845,535 |
| 2024-03-01 | 132.00 | 132.45 | 128.50 | 130.63 | 114.08 | 986,175 |
| 2024-02-29 | 128.30 | 134.31 | 127.01 | 133.17 | 116.30 | 3,413,841 |
| 2024-02-28 | 117.49 | 124.94 | 116.04 | 124.94 | 109.11 | 1,701,166 |
| 2024-02-27 | 115.00 | 118.50 | 114.20 | 116.22 | 101.49 | 813,048 |
| 2024-02-26 | 113.98 | 115.90 | 113.10 | 114.50 | 99.991 | 304,471 |
| 2024-02-23 | 113.65 | 115.68 | 111.15 | 113.49 | 99.109 | 283,014 |
| 2024-02-22 | 115.49 | 115.94 | 113.35 | 114.71 | 100.17 | 117,211 |
| 2024-02-21 | 113.98 | 116.00 | 113.55 | 114.61 | 100.09 | 215,259 |
| 2024-02-20 | 112.00 | 113.90 | 110.10 | 112.95 | 98.637 | 79,884 |
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.