Pioneer Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	86.900	87.000	84.490	86.150	75.233	433,550
2023-08-28	90.110	90.500	86.150	86.910	75.897	731,755
2023-08-25	92.650	92.650	90.100	90.600	79.119	379,982
2023-08-24	91.990	93.000	91.100	91.590	79.984	541,585
2023-08-23	92.480	92.480	90.110	91.330	79.757	402,287
2023-08-22	92.000	92.850	90.500	91.150	79.600	82,940
2023-08-21	93.000	94.500	90.800	91.590	79.984	406,954
2023-08-18	93.450	96.500	92.610	92.990	81.207	755,891
2023-08-17	91.510	93.000	89.990	92.550	80.822	471,738
2023-08-16	93.960	94.200	90.000	90.460	78.997	273,364
2023-08-15	95.480	95.480	93.000	93.480	81.635	106,807
2023-08-11	94.200	99.000	93.410	93.590	81.731	669,024
2023-08-10	94.450	97.000	92.700	93.200	81.390	365,136
2023-08-09	91.050	96.000	90.800	95.000	82.962	944,682
2023-08-08	95.000	95.000	90.100	91.430	79.844	958,138
2023-08-07	93.990	96.000	92.300	93.460	81.617	512,047
2023-08-04	94.500	97.000	94.110	94.490	82.517	646,342
2023-08-03	95.990	99.390	95.800	96.270	84.071	2,215,958
2023-08-02	95.250	96.500	90.000	95.910	83.757	1,125,408
2023-08-01	98.700	100.00	95.260	96.030	83.861	2,188,667
2023-07-31	90.850	94.200	89.900	93.800	81.914	1,314,671
2023-07-27	92.000	92.740	90.050	90.290	78.849	747,213
2023-07-26	91.100	92.000	89.650	91.680	80.063	1,641,418
2023-07-25	88.600	91.000	87.200	90.570	79.093	1,211,075
2023-07-24	90.990	90.990	88.000	88.600	77.373	613,246
2023-07-21	88.430	92.000	87.660	90.660	79.172	1,580,948
2023-07-20	83.980	89.000	83.980	87.500	76.412	1,241,201
2023-07-19	84.850	84.850	83.500	84.030	73.382	257,200
2023-07-18	85.500	85.930	84.510	84.790	74.046	401,991
2023-07-17	84.900	86.500	84.900	85.280	74.474	244,366
2023-07-14	88.900	88.900	85.050	86.190	75.268	543,036
2023-07-13	91.500	91.500	87.910	88.130	76.962	835,055
2023-07-12	91.900	92.500	90.000	90.360	78.910	1,137,498
2023-07-11	88.600	93.300	88.500	90.720	79.224	3,536,616
2023-07-10	86.500	89.440	86.500	87.560	76.465	1,016,708
2023-07-07	89.100	89.100	87.030	87.760	76.639	605,958
2023-07-06	88.990	89.240	87.100	87.800	76.674	515,121
2023-07-05	89.600	91.500	87.200	87.390	76.316	874,038
2023-07-04	94.000	94.500	89.200	89.990	78.587	1,266,293
2023-07-03	93.130	93.130	91.880	93.130	81.329	494,143
2023-06-27	88.750	89.950	85.100	86.630	75.653	1,728,002
2023-06-26	82.010	87.280	82.010	87.280	76.220	885,636
2023-06-23	82.840	82.840	80.000	81.190	70.902	467,083
2023-06-22	83.250	83.250	80.310	81.180	70.893	145,329
2023-06-21	83.260	84.000	82.300	82.580	72.116	253,620
2023-06-20	83.500	84.950	82.980	83.700	73.094	507,924
2023-06-19	83.800	85.500	83.000	83.940	73.303	290,044
2023-06-16	83.550	84.640	83.120	83.650	73.050	217,514
2023-06-15	85.000	85.000	83.020	83.590	72.998	338,270
2023-06-14	85.640	85.990	84.300	84.660	73.932	335,674
2023-06-13	86.280	86.280	85.050	85.240	74.439	231,372
2023-06-12	86.990	87.650	85.050	85.960	75.067	502,720
2023-06-09	86.000	86.550	85.000	86.130	75.216	369,432
2023-06-08	87.500	88.300	85.550	85.960	75.067	755,096
2023-06-07	87.200	87.890	86.200	87.490	76.404	908,175
2023-06-06	86.750	87.900	86.200	86.880	75.871	846,855
2023-06-05	86.600	88.440	86.600	87.050	76.019	503,152
2023-06-02	88.490	89.250	87.100	87.850	76.718	1,111,761
2023-06-01	90.000	91.870	88.020	88.580	77.355	1,360,572
2023-05-31	87.000	90.000	86.600	89.110	77.818	2,257,718

← NewerPage 14 of 21 · 1,242 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.