Pioneer Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	84.000	88.990	83.210	86.530	75.565	1,452,125
2023-05-29	82.940	86.000	82.060	83.510	72.928	1,551,735
2023-05-26	79.100	83.200	79.100	82.260	71.836	1,483,083
2023-05-25	80.200	80.700	79.800	80.040	69.898	439,330
2023-05-24	79.990	80.350	79.400	80.010	69.871	435,500
2023-05-23	79.500	80.440	79.020	79.430	69.365	336,028
2023-05-22	79.500	80.040	78.850	79.370	69.312	411,493
2023-05-19	80.000	80.700	79.000	79.690	69.592	849,770
2023-05-18	81.150	81.150	79.750	80.040	69.898	649,800
2023-05-17	81.780	81.850	80.110	80.430	70.238	886,659
2023-05-16	83.300	83.350	81.200	81.280	70.980	1,151,448
2023-05-15	82.560	84.150	81.610	81.930	71.548	1,965,509
2023-05-12	82.500	84.200	81.220	83.370	72.806	2,030,254
2023-05-11	81.000	82.250	81.000	81.840	71.469	1,408,529
2023-05-10	78.300	81.200	78.300	80.020	69.880	958,951
2023-05-09	78.700	80.890	78.300	79.600	69.513	2,361,552
2023-05-08	79.520	80.500	78.710	79.020	69.007	939,417
2023-05-05	80.200	81.250	77.810	79.860	69.740	3,229,256
2023-05-04	80.600	85.430	79.560	80.190	70.029	7,297,307
2023-05-03	73.910	79.470	73.900	79.470	69.400	7,913,556
2023-05-02	73.200	74.800	72.500	73.930	64.562	3,604,486
2023-04-28	73.260	74.260	72.120	73.020	63.767	1,595,707
2023-04-27	71.250	73.580	70.750	73.080	63.820	1,567,854
2023-04-26	71.100	71.980	71.100	71.430	62.379	488,661
2023-04-20	70.800	72.000	70.010	71.350	62.309	525,623
2023-04-19	70.850	70.990	70.110	70.450	61.523	172,225
2023-04-18	70.900	70.940	70.000	70.340	61.427	41,484
2023-04-17	71.790	71.790	70.030	70.400	61.479	85,467
2023-04-13	71.700	72.300	70.650	70.830	61.855	456,613
2023-04-12	70.750	71.300	70.200	71.030	62.029	599,117
2023-04-11	68.510	70.440	68.510	70.230	61.331	305,683
2023-04-10	69.940	69.940	68.850	69.240	60.466	177,581
2023-04-07	70.700	71.510	69.000	69.510	60.702	755,131
2023-04-06	69.850	70.500	68.030	70.030	61.156	1,686,859
2023-04-05	70.400	70.800	67.860	68.140	59.506	586,742
2023-04-04	68.900	68.900	67.310	68.310	59.654	304,144
2023-04-03	70.200	70.200	68.570	68.900	60.169	392,369
2023-03-31	68.790	70.750	68.360	70.160	61.270	1,561,601
2023-03-30	68.480	69.400	67.400	68.850	60.126	469,954
2023-03-29	68.550	69.140	68.000	68.140	59.506	413,861
2023-03-28	67.810	69.000	67.760	68.660	59.960	949,889
2023-03-27	66.920	68.900	66.530	67.650	59.078	437,453
2023-03-24	67.000	67.500	66.350	66.930	58.449	230,658
2023-03-22	71.000	71.400	67.130	67.760	59.174	1,340,406
2023-03-21	70.690	71.500	70.300	70.960	61.968	825,514
2023-03-20	72.010	73.150	70.500	70.710	61.750	2,053,183
2023-03-17	72.480	72.600	70.720	71.770	62.676	1,671,088
2023-03-16	73.500	74.000	71.250	71.620	62.545	1,235,550
2023-03-15	69.000	74.000	68.510	72.860	63.627	5,086,557
2023-03-14	68.610	69.940	68.000	69.090	60.335	1,964,696
2023-03-13	71.150	71.150	68.320	68.610	59.916	1,847,256
2023-03-10	71.000	71.500	66.420	68.680	59.977	5,164,802
2023-03-09	64.880	69.620	64.500	69.620	60.798	5,597,198
2023-03-08	64.000	67.150	64.000	64.770	56.563	6,775,239
2023-03-07	60.240	63.820	59.700	63.820	55.733	7,078,723
2023-03-06	57.990	61.240	57.710	59.370	51.847	4,230,041
2023-03-03	57.500	58.090	57.000	57.730	50.415	1,735,261
2023-03-02	57.480	58.300	56.500	57.260	50.004	2,120,986
2023-03-01	57.020	57.750	56.360	57.110	49.873	1,394,096
2023-02-28	58.250	58.350	56.820	57.320	50.057	1,544,502

← NewerPage 15 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.