Pioneer Cement Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	104.00	113.74	104.00	111.55	97.415	243,086
2024-02-16	111.00	111.84	106.00	108.33	94.603	233,978
2024-02-15	113.89	114.00	109.03	110.39	96.402	248,236
2024-02-14	113.00	115.90	112.02	113.12	98.786	301,084
2024-02-13	105.11	116.90	104.02	112.51	98.253	1,921,697
2024-02-12	107.50	113.00	107.50	109.03	95.214	299,567
2024-02-09	114.00	115.00	111.00	113.29	98.934	810,421
2024-02-07	114.00	114.99	113.11	114.46	99.956	277,922
2024-02-06	112.52	114.99	112.52	113.44	99.065	446,926
2024-02-02	112.02	115.70	112.00	113.24	98.891	372,639
2024-02-01	113.79	114.00	110.22	112.17	97.956	96,658
2024-01-31	114.97	115.48	112.50	112.72	98.436	125,736
2024-01-30	114.50	116.80	111.94	113.18	98.838	630,216
2024-01-29	116.00	116.78	114.00	115.40	100.78	172,770
2024-01-26	119.70	119.89	115.01	116.43	101.68	268,486
2024-01-25	119.40	121.20	117.77	118.83	103.77	683,363
2024-01-24	114.49	119.30	114.49	118.07	103.11	519,497
2024-01-23	115.89	116.50	113.55	115.69	101.03	274,936
2024-01-22	113.75	116.70	113.50	114.82	100.27	139,609
2024-01-19	115.00	116.98	113.00	115.11	100.52	249,922
2024-01-18	114.00	116.88	110.50	114.92	100.36	525,792
2024-01-17	114.40	116.70	113.01	115.54	100.90	349,687
2024-01-16	114.00	115.01	111.12	114.30	99.816	309,516
2024-01-15	117.00	117.00	114.01	115.57	100.93	433,113
2024-01-12	119.00	119.50	115.50	116.46	101.70	572,934
2024-01-11	118.00	121.30	116.80	117.09	102.25	890,314
2024-01-10	118.50	119.20	116.40	117.25	102.39	170,574
2024-01-09	121.05	122.50	117.10	118.63	103.60	462,418
2024-01-08	122.00	123.88	119.14	119.75	104.58	305,016
2024-01-05	124.79	124.90	115.55	122.09	106.62	589,084
2024-01-04	123.10	123.99	119.49	123.30	107.68	1,084,955
2024-01-03	121.88	125.00	120.75	121.72	106.30	1,378,933
2024-01-02	117.50	124.97	117.25	122.08	106.61	3,084,018
2024-01-01	115.00	117.70	113.70	117.08	102.24	2,150,631
2023-12-29	116.48	116.48	112.50	114.94	100.38	428,527
2023-12-28	113.50	117.50	112.02	114.86	100.31	717,663
2023-12-27	103.82	113.77	98.500	113.20	98.856	485,630
2023-12-26	107.00	109.50	106.00	106.47	92.978	276,695
2023-12-22	112.95	114.00	108.30	109.25	95.406	211,267
2023-12-21	113.50	113.50	108.10	112.58	98.314	202,940
2023-12-20	113.99	114.20	108.00	111.94	97.755	1,109,956
2023-12-19	114.20	115.50	110.75	112.40	98.157	431,875
2023-12-18	117.50	117.88	114.40	115.15	100.56	548,971
2023-12-15	116.00	117.00	114.41	116.28	101.55	1,057,278
2023-12-14	115.00	116.49	111.55	115.44	100.81	378,071
2023-12-13	118.36	119.60	109.05	114.38	99.886	2,343,317
2023-12-12	115.50	118.90	114.80	117.00	102.17	823,749
2023-12-11	119.20	119.20	115.05	116.05	101.34	527,826
2023-12-08	117.00	119.97	116.05	118.47	103.46	1,325,977
2023-12-07	114.60	119.10	114.60	116.39	101.64	2,174,295
2023-12-06	114.00	116.75	113.55	114.50	99.991	1,673,376
2023-12-05	113.00	115.99	111.40	113.75	99.336	1,949,108
2023-12-04	117.00	117.00	112.30	112.85	98.550	2,212,965
2023-12-01	108.40	115.40	107.01	114.91	100.35	4,139,492
2023-11-30	107.10	109.00	105.11	107.40	93.791	1,949,920
2023-11-29	111.00	112.45	103.25	106.48	92.987	3,373,914
2023-11-28	110.35	111.50	109.12	109.76	95.852	1,834,470
2023-11-27	106.50	109.70	105.79	109.04	95.223	2,474,469
2023-11-24	108.01	108.97	105.01	105.46	92.096	1,025,209
2023-11-23	106.11	109.50	105.21	107.18	93.598	2,306,013

← NewerPage 12 of 21 · 1,241 trading daysOlder →

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.