Pioneer Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	105.41	107.10	105.30	105.61	92.227	967,321
2023-11-21	106.01	108.25	105.22	105.41	92.053	1,068,140
2023-11-20	111.00	111.00	105.90	106.06	92.620	767,286
2023-11-17	114.89	115.50	108.50	109.75	95.843	1,132,054
2023-11-16	111.50	115.00	111.50	114.65	100.12	1,475,351
2023-11-15	113.50	113.62	111.23	111.83	97.659	310,254
2023-11-14	113.90	114.40	111.20	112.93	98.620	820,152
2023-11-13	113.60	115.74	108.15	113.70	99.292	836,350
2023-11-10	108.50	115.10	107.90	113.11	98.777	2,656,817
2023-11-08	107.25	109.00	106.50	107.21	93.625	625,100
2023-11-07	109.10	110.48	106.50	107.02	93.459	1,038,113
2023-11-06	106.00	110.50	105.20	109.02	95.205	2,370,172
2023-11-03	107.50	107.94	104.05	105.37	92.018	674,839
2023-11-02	106.12	108.44	105.11	107.41	93.799	2,854,654
2023-11-01	103.99	106.39	103.55	105.22	91.887	1,205,559
2023-10-31	104.50	105.60	102.80	103.12	90.053	1,026,245
2023-10-30	103.65	105.60	102.77	105.09	91.773	1,999,948
2023-10-27	102.90	104.00	100.87	102.65	89.643	769,053
2023-10-26	102.00	103.50	101.10	101.60	88.726	712,530
2023-10-25	98.600	104.25	98.600	101.79	88.891	1,094,378
2023-10-24	100.00	100.00	98.650	99.570	86.953	142,884
2023-10-23	101.99	102.49	99.500	99.730	87.093	870,533
2023-10-20	101.10	104.80	100.50	101.33	88.490	866,390
2023-10-19	100.00	103.10	100.00	102.00	89.075	814,203
2023-10-18	103.00	103.84	99.500	99.970	87.302	533,094
2023-10-17	98.650	105.50	97.410	103.13	90.062	2,300,651
2023-10-16	100.00	101.64	98.320	98.900	86.368	1,264,748
2023-10-13	96.610	100.10	96.610	99.600	86.979	1,257,590
2023-10-12	96.890	97.890	95.500	96.540	84.307	334,718
2023-10-11	97.000	99.100	96.000	97.070	84.770	711,567
2023-10-10	94.010	98.500	93.550	97.030	84.735	1,569,506
2023-10-09	90.010	95.000	89.150	94.150	82.220	1,334,234
2023-10-06	91.850	93.100	90.550	91.180	79.626	1,479,364
2023-10-05	85.500	90.970	85.500	90.970	79.443	1,982,434
2023-10-04	85.490	85.490	84.400	84.620	73.897	310,120
2023-10-03	85.380	85.960	84.500	84.690	73.958	180,598
2023-10-02	85.800	85.800	84.120	84.620	73.897	137,368
2023-09-28	86.700	86.700	84.200	85.100	74.316	525,477
2023-09-27	85.020	86.670	85.010	85.360	74.543	652,749
2023-09-26	85.490	86.390	84.400	85.000	74.229	429,176
2023-09-25	85.110	86.450	84.770	85.520	74.683	298,376
2023-09-22	86.340	86.400	84.800	85.010	74.238	300,209
2023-09-21	84.770	86.500	81.550	85.620	74.771	929,128
2023-09-20	84.940	85.000	83.520	84.210	73.539	184,628
2023-09-19	85.800	85.850	83.610	84.100	73.443	177,454
2023-09-18	87.900	88.000	85.100	85.430	74.605	633,154
2023-09-15	88.710	88.750	86.100	87.680	76.569	1,395,043
2023-09-14	82.990	84.700	82.300	84.120	73.461	257,363
2023-09-13	82.300	84.470	82.200	83.080	72.552	355,699
2023-09-12	81.700	83.000	80.250	82.250	71.828	311,778
2023-09-11	82.900	82.900	80.210	81.340	71.033	156,891
2023-09-08	82.250	82.980	80.010	82.120	71.714	413,822
2023-09-07	84.000	84.500	81.600	82.160	71.749	210,368
2023-09-06	84.400	85.900	81.990	84.570	73.854	307,846
2023-09-05	84.000	86.510	84.000	84.420	73.723	596,413
2023-09-04	82.900	84.000	82.250	83.260	72.710	203,804
2023-09-01	79.100	81.900	79.100	81.710	71.356	241,106
2023-08-31	84.990	84.990	78.650	80.680	70.456	776,932
2023-08-30	86.500	86.750	83.250	84.040	73.391	267,980
2023-08-29	86.900	87.000	84.490	86.150	75.233	433,550

← NewerPage 13 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.