Pioneer Cement Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	57.160	58.630	56.510	57.960	50.616	2,669,075
2023-02-24	56.100	58.250	56.100	57.080	49.847	4,311,007
2023-02-23	57.700	58.750	55.800	56.310	49.175	3,789,825
2023-02-22	55.700	59.000	55.550	58.790	51.340	6,035,332
2023-02-21	54.700	55.650	54.700	55.110	48.127	581,382
2023-02-20	55.690	56.000	53.810	54.550	47.638	854,488
2023-02-17	55.000	55.990	53.780	55.690	48.633	1,248,907
2023-02-16	57.090	58.650	54.200	55.140	48.153	3,195,426
2023-02-15	56.050	57.530	56.010	56.780	49.585	1,329,097
2023-02-14	58.400	58.750	56.300	56.790	49.594	978,922
2023-02-13	58.010	59.870	57.150	58.150	50.781	2,403,311
2023-02-10	57.000	59.800	56.900	58.200	50.825	3,447,213
2023-02-09	54.000	57.420	53.990	57.420	50.144	4,748,410
2023-02-08	52.100	53.740	52.000	53.420	46.651	1,232,063
2023-02-07	53.350	54.600	51.900	52.260	45.638	1,784,628
2023-02-06	53.000	53.300	51.750	53.050	46.328	3,280,396
2023-02-03	53.100	53.900	52.010	52.840	46.144	928,536
2023-02-02	53.000	54.300	52.600	53.230	46.485	2,164,120
2023-02-01	52.000	53.500	51.300	53.180	46.441	2,499,827
2023-01-31	50.600	52.750	50.300	51.790	45.227	1,703,311
2023-01-30	51.390	52.500	50.000	50.170	43.813	622,839
2023-01-27	54.000	54.800	51.100	51.670	45.123	1,801,037
2023-01-26	50.390	53.820	50.250	53.810	46.991	5,168,354
2023-01-25	48.580	51.580	48.200	50.070	43.725	7,195,678
2023-01-24	45.220	48.380	45.000	47.990	41.909	2,422,306
2023-01-23	44.990	45.490	43.600	45.010	39.306	356,458
2023-01-20	46.150	46.500	43.760	44.470	38.835	551,643
2023-01-19	47.290	47.800	46.370	46.480	40.590	469,131
2023-01-18	47.000	47.750	45.350	47.220	41.236	852,133
2023-01-17	49.260	49.850	46.500	46.980	41.027	759,853
2023-01-16	50.450	50.450	48.100	48.800	42.616	245,614
2023-01-13	49.310	50.850	49.310	49.850	43.533	363,302
2023-01-12	49.500	52.900	49.010	51.170	44.686	2,753,107
2023-01-11	51.100	51.100	48.500	49.470	43.201	1,721,628
2023-01-10	50.000	52.500	48.840	50.770	44.337	4,450,618
2023-01-09	49.500	49.900	48.400	48.840	42.651	225,087
2023-01-06	49.500	50.700	49.200	49.960	43.629	288,274
2023-01-05	50.350	50.590	49.600	49.830	43.516	161,560
2023-01-04	50.110	51.500	50.050	50.330	43.952	710,104
2023-01-03	50.440	50.500	49.600	50.110	43.760	616,889
2023-01-02	51.450	51.500	50.120	50.440	44.048	573,596
2022-12-30	51.370	52.490	49.800	51.430	44.913	1,034,243
2022-12-29	48.800	50.950	48.400	50.700	44.275	990,202
2022-12-28	48.250	49.380	48.030	48.770	42.590	455,998
2022-12-27	49.000	49.100	47.990	48.500	42.354	830,804
2022-12-26	47.690	49.240	47.500	48.750	42.573	533,803
2022-12-23	48.460	48.460	46.600	47.070	41.105	384,901
2022-12-22	48.000	49.450	47.020	48.460	42.319	896,066
2022-12-21	48.500	49.400	47.060	47.710	41.664	792,069
2022-12-20	51.980	51.980	48.170	48.540	42.389	1,513,740
2022-12-19	53.150	53.980	51.510	52.070	45.472	533,818
2022-12-16	53.250	54.000	52.600	53.150	46.415	440,405
2022-12-15	54.340	54.600	52.500	53.510	46.729	1,783,060
2022-12-14	54.800	55.100	53.760	54.340	47.454	534,434
2022-12-13	55.000	55.500	54.100	54.220	47.349	673,948
2022-12-12	55.900	55.900	54.000	54.640	47.716	413,325
2022-12-09	54.420	55.500	54.260	55.300	48.293	829,681
2022-12-08	57.520	57.890	54.090	54.420	47.524	2,862,404
2022-12-07	57.500	58.200	57.130	57.500	50.214	1,925,584
2022-12-06	57.600	58.370	55.000	56.750	49.559	2,606,794

← NewerPage 16 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.